|
|
Closing price on 7/28/2020
|
|
| Open |
11.05 |
| High |
11.30 |
| Low |
10.70 |
| Volume |
57,360 |
| Split-adjusted Price |
6.33 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.25 / +2.26%
|
11.05
|
11.30
|
10.70
|
11.30
|
11.07
|
6.33
|
57,360
|
|
|
7/27/2020
|
-0.80 / -6.75%
|
11.05
|
11.40
|
11.05
|
11.05
|
11.08
|
6.19
|
39,350
|
|
|
7/24/2020
|
-0.75 / -5.95%
|
12.60
|
12.60
|
11.75
|
11.85
|
12.10
|
6.63
|
98,530
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
7.05
|
27,300
|
|
|
7/22/2020
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.60
|
12.60
|
12.62
|
7.05
|
28,200
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.65
|
12.65
|
12.67
|
7.08
|
37,650
|
|
|
7/20/2020
|
+0.05 / +0.40%
|
12.70
|
12.80
|
12.60
|
12.65
|
12.73
|
7.08
|
57,200
|
|
|
7/17/2020
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.60
|
12.60
|
12.63
|
7.05
|
68,470
|
|
|
7/16/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.75
|
7.11
|
40,460
|
|
|
7/15/2020
|
-0.15 / -1.17%
|
12.85
|
12.90
|
12.70
|
12.70
|
12.79
|
7.11
|
35,270
|
|
|
7/14/2020
|
+0.10 / +0.78%
|
12.60
|
12.95
|
12.60
|
12.85
|
12.79
|
7.19
|
71,360
|
|
|
7/13/2020
|
-0.25 / -1.92%
|
13.00
|
13.05
|
12.75
|
12.75
|
12.88
|
7.14
|
56,040
|
|
|
7/10/2020
|
-0.05 / -0.38%
|
13.00
|
13.15
|
13.00
|
13.00
|
13.06
|
7.28
|
41,950
|
|
|
7/9/2020
|
+0.15 / +1.16%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.02
|
7.31
|
134,110
|
|
|
7/8/2020
|
+0.20 / +1.57%
|
12.80
|
12.95
|
12.60
|
12.90
|
12.80
|
7.22
|
70,940
|
|
|
7/7/2020
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.71
|
7.11
|
45,160
|
|
|
7/6/2020
|
-0.10 / -0.77%
|
13.00
|
13.15
|
12.60
|
12.90
|
12.97
|
7.22
|
68,470
|
|
|
7/3/2020
|
+0.40 / +3.17%
|
12.70
|
13.25
|
12.60
|
13.00
|
12.97
|
7.28
|
127,410
|
|
|
7/2/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.64
|
7.05
|
19,700
|
|
|
7/1/2020
|
-0.15 / -1.16%
|
12.90
|
13.15
|
12.70
|
12.75
|
12.91
|
7.14
|
47,250
|
|
|
6/30/2020
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.50
|
12.90
|
12.92
|
7.22
|
174,740
|
|
|
6/29/2020
|
-0.70 / -5.22%
|
13.50
|
13.60
|
12.50
|
12.70
|
13.08
|
7.11
|
100,410
|
|
|
6/26/2020
|
-0.30 / -2.19%
|
13.50
|
13.80
|
12.90
|
13.40
|
13.58
|
7.50
|
132,920
|
|
|
6/25/2020
|
+0.50 / +3.79%
|
13.20
|
13.80
|
12.90
|
13.70
|
13.27
|
7.67
|
138,330
|
|
|
6/24/2020
|
-0.90 / -6.38%
|
14.10
|
14.25
|
13.20
|
13.20
|
13.95
|
7.39
|
179,390
|
|
|
6/23/2020
|
-0.40 / -2.76%
|
14.50
|
14.75
|
14.10
|
14.10
|
14.52
|
7.89
|
146,170
|
|
|
6/22/2020
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.57
|
8.12
|
201,780
|
|
|
6/19/2020
|
+0.45 / +3.14%
|
14.35
|
15.30
|
14.35
|
14.80
|
14.85
|
8.29
|
262,020
|
|
|
6/18/2020
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.32
|
8.03
|
102,540
|
|
|
6/17/2020
|
+0.50 / +3.57%
|
14.60
|
14.80
|
14.35
|
14.50
|
14.64
|
8.12
|
294,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,024,200
|
8.54
|
-1.61%
|
|
|
|
ABS
|
518,800
|
3.92
|
0.51%
|
|
|
|
APC
|
1,700
|
8.40
|
1.20%
|
|
|
|
APH
|
406,200
|
7.21
|
-0.55%
|
|
|
|
APP
|
13,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
205,400
|
140.50
|
-0.14%
|
|
|
|
BRC
|
15,800
|
13.20
|
0.00%
|
|
|
|
BRR
|
6,100
|
19.20
|
2.13%
|
|
|
|
CSV
|
2,847,100
|
37.05
|
2.07%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|