|
|
Closing price on 7/30/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
36,300 |
| Split-adjusted Price |
6.54 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.99
|
6.54
|
36,300
|
|
|
7/29/2020
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
6.60
|
38,860
|
|
|
7/28/2020
|
+0.25 / +2.26%
|
11.05
|
11.30
|
10.70
|
11.30
|
11.07
|
6.78
|
57,360
|
|
|
7/27/2020
|
-0.80 / -6.75%
|
11.05
|
11.40
|
11.05
|
11.05
|
11.08
|
6.63
|
39,350
|
|
|
7/24/2020
|
-0.75 / -5.95%
|
12.60
|
12.60
|
11.75
|
11.85
|
12.10
|
7.11
|
98,530
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
7.56
|
27,300
|
|
|
7/22/2020
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.60
|
12.60
|
12.62
|
7.56
|
28,200
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.65
|
12.65
|
12.67
|
7.59
|
37,650
|
|
|
7/20/2020
|
+0.05 / +0.40%
|
12.70
|
12.80
|
12.60
|
12.65
|
12.73
|
7.59
|
57,200
|
|
|
7/17/2020
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.60
|
12.60
|
12.63
|
7.56
|
68,470
|
|
|
7/16/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.75
|
7.62
|
40,460
|
|
|
7/15/2020
|
-0.15 / -1.17%
|
12.85
|
12.90
|
12.70
|
12.70
|
12.79
|
7.62
|
35,270
|
|
|
7/14/2020
|
+0.10 / +0.78%
|
12.60
|
12.95
|
12.60
|
12.85
|
12.79
|
7.71
|
71,360
|
|
|
7/13/2020
|
-0.25 / -1.92%
|
13.00
|
13.05
|
12.75
|
12.75
|
12.88
|
7.65
|
56,040
|
|
|
7/10/2020
|
-0.05 / -0.38%
|
13.00
|
13.15
|
13.00
|
13.00
|
13.06
|
7.80
|
41,950
|
|
|
7/9/2020
|
+0.15 / +1.16%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.02
|
7.83
|
134,110
|
|
|
7/8/2020
|
+0.20 / +1.57%
|
12.80
|
12.95
|
12.60
|
12.90
|
12.80
|
7.74
|
70,940
|
|
|
7/7/2020
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.71
|
7.62
|
45,160
|
|
|
7/6/2020
|
-0.10 / -0.77%
|
13.00
|
13.15
|
12.60
|
12.90
|
12.97
|
7.74
|
68,470
|
|
|
7/3/2020
|
+0.40 / +3.17%
|
12.70
|
13.25
|
12.60
|
13.00
|
12.97
|
7.80
|
127,410
|
|
|
7/2/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.64
|
7.56
|
19,700
|
|
|
7/1/2020
|
-0.15 / -1.16%
|
12.90
|
13.15
|
12.70
|
12.75
|
12.91
|
7.65
|
47,250
|
|
|
6/30/2020
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.50
|
12.90
|
12.92
|
7.74
|
174,740
|
|
|
6/29/2020
|
-0.70 / -5.22%
|
13.50
|
13.60
|
12.50
|
12.70
|
13.08
|
7.62
|
100,410
|
|
|
6/26/2020
|
-0.30 / -2.19%
|
13.50
|
13.80
|
12.90
|
13.40
|
13.58
|
8.04
|
132,920
|
|
|
6/25/2020
|
+0.50 / +3.79%
|
13.20
|
13.80
|
12.90
|
13.70
|
13.27
|
8.22
|
138,330
|
|
|
6/24/2020
|
-0.90 / -6.38%
|
14.10
|
14.25
|
13.20
|
13.20
|
13.95
|
7.92
|
179,390
|
|
|
6/23/2020
|
-0.40 / -2.76%
|
14.50
|
14.75
|
14.10
|
14.10
|
14.52
|
8.46
|
146,170
|
|
|
6/22/2020
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.57
|
8.70
|
201,780
|
|
|
6/19/2020
|
+0.45 / +3.14%
|
14.35
|
15.30
|
14.35
|
14.80
|
14.85
|
8.88
|
262,020
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|