|
Closing price on 7/6/2017
|
|
| Open |
23.80 |
| High |
24.40 |
| Low |
23.50 |
| Volume |
477,690 |
| Split-adjusted Price |
10.19 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2017
|
-1.15 / -4.67%
|
23.80
|
24.40
|
23.50
|
23.50
|
23.91
|
10.19
|
477,690
|
|
|
7/5/2017
|
+0.50 / +2.07%
|
25.60
|
25.80
|
23.50
|
24.65
|
24.79
|
10.69
|
630,610
|
|
|
7/4/2017
|
+1.55 / +6.86%
|
24.15
|
24.15
|
24.00
|
24.15
|
24.15
|
10.47
|
1,757,600
|
|
|
7/3/2017
|
+1.45 / +6.86%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.80
|
34,000
|
|
|
6/30/2017
|
+1.35 / +6.82%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
9.17
|
120,000
|
|
|
6/29/2017
|
+1.25 / +6.74%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.58
|
291,000
|
|
|
6/28/2017
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
8.04
|
291,000
|
|
|
6/27/2017
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
7.52
|
295,900
|
|
|
6/26/2017
|
+1.05 / +6.91%
|
16.25
|
16.25
|
16.25
|
16.25
|
16.25
|
7.04
|
92,900
|
|
|
6/23/2017
|
+0.95 / +6.67%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
6.59
|
141,000
|
|
|
6/22/2017
|
+14.25 / +0.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
6.18
|
1,900
|
|
|