|
Closing price on 7/7/2020
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
45,160 |
| Split-adjusted Price |
6.77 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2020
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.71
|
6.77
|
45,160
|
|
|
7/6/2020
|
-0.10 / -0.77%
|
13.00
|
13.15
|
12.60
|
12.90
|
12.97
|
6.87
|
68,470
|
|
|
7/3/2020
|
+0.40 / +3.17%
|
12.70
|
13.25
|
12.60
|
13.00
|
12.97
|
6.93
|
127,410
|
|
|
7/2/2020
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.64
|
6.71
|
19,700
|
|
|
7/1/2020
|
-0.15 / -1.16%
|
12.90
|
13.15
|
12.70
|
12.75
|
12.91
|
6.79
|
47,250
|
|
|
6/30/2020
|
+0.20 / +1.57%
|
12.70
|
13.30
|
12.50
|
12.90
|
12.92
|
6.87
|
174,740
|
|
|
6/29/2020
|
-0.70 / -5.22%
|
13.50
|
13.60
|
12.50
|
12.70
|
13.08
|
6.77
|
100,410
|
|
|
6/26/2020
|
-0.30 / -2.19%
|
13.50
|
13.80
|
12.90
|
13.40
|
13.58
|
7.14
|
132,920
|
|
|
6/25/2020
|
+0.50 / +3.79%
|
13.20
|
13.80
|
12.90
|
13.70
|
13.27
|
7.30
|
138,330
|
|
|
6/24/2020
|
-0.90 / -6.38%
|
14.10
|
14.25
|
13.20
|
13.20
|
13.95
|
7.03
|
179,390
|
|
|
6/23/2020
|
-0.40 / -2.76%
|
14.50
|
14.75
|
14.10
|
14.10
|
14.52
|
7.51
|
146,170
|
|
|
6/22/2020
|
-0.30 / -2.03%
|
14.90
|
14.90
|
14.00
|
14.50
|
14.57
|
7.72
|
201,780
|
|
|
6/19/2020
|
+0.45 / +3.14%
|
14.35
|
15.30
|
14.35
|
14.80
|
14.85
|
7.88
|
262,020
|
|
|
6/18/2020
|
-0.15 / -1.03%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.32
|
7.64
|
102,540
|
|
|
6/17/2020
|
+0.50 / +3.57%
|
14.60
|
14.80
|
14.35
|
14.50
|
14.64
|
7.72
|
294,250
|
|
|
6/16/2020
|
+0.20 / +1.45%
|
13.80
|
14.20
|
13.50
|
14.00
|
13.91
|
7.46
|
193,620
|
|
|
6/15/2020
|
-0.10 / -0.72%
|
13.90
|
14.20
|
13.50
|
13.80
|
13.83
|
7.35
|
136,400
|
|
|
6/12/2020
|
-0.70 / -4.79%
|
14.00
|
14.50
|
13.60
|
13.90
|
13.73
|
7.41
|
146,790
|
|
|
6/11/2020
|
+0.50 / +3.55%
|
14.10
|
15.05
|
14.05
|
14.60
|
14.67
|
7.78
|
421,040
|
|
|
6/10/2020
|
+0.35 / +2.55%
|
13.45
|
14.20
|
13.45
|
14.10
|
13.88
|
7.51
|
217,330
|
|
|
6/9/2020
|
-0.15 / -1.08%
|
13.90
|
13.90
|
13.65
|
13.75
|
13.73
|
7.33
|
105,250
|
|
|
6/8/2020
|
-0.20 / -1.42%
|
14.10
|
14.20
|
13.80
|
13.90
|
14.01
|
7.41
|
145,260
|
|
|
6/5/2020
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.80
|
14.10
|
14.03
|
7.51
|
206,630
|
|
|
6/4/2020
|
-0.15 / -1.06%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.08
|
7.46
|
104,220
|
|
|
6/3/2020
|
+0.35 / +2.54%
|
13.80
|
14.40
|
13.80
|
14.15
|
14.14
|
7.54
|
173,010
|
|
|
6/2/2020
|
+0.15 / +1.10%
|
13.65
|
14.60
|
13.40
|
13.80
|
13.98
|
7.35
|
267,940
|
|
|
6/1/2020
|
-0.05 / -0.36%
|
13.40
|
13.90
|
12.75
|
13.65
|
13.51
|
7.27
|
107,780
|
|
|
5/29/2020
|
+0.25 / +1.86%
|
13.15
|
14.00
|
13.00
|
13.70
|
13.56
|
7.30
|
176,300
|
|
|
5/28/2020
|
-0.65 / -4.61%
|
14.00
|
14.00
|
13.15
|
13.45
|
13.52
|
7.17
|
206,230
|
|
|
5/27/2020
|
-0.35 / -2.42%
|
14.20
|
14.60
|
13.80
|
14.10
|
14.13
|
7.51
|
283,580
|
|
|