|
|
Closing price on 8/10/2020
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
102,470 |
| Split-adjusted Price |
7.86 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
-0.60 / -4.38%
|
13.50
|
13.70
|
12.90
|
13.10
|
13.26
|
7.86
|
102,470
|
|
|
8/7/2020
|
+0.85 / +6.61%
|
12.85
|
13.70
|
12.85
|
13.70
|
13.54
|
8.22
|
270,340
|
|
|
8/6/2020
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.80
|
12.85
|
12.85
|
7.71
|
89,500
|
|
|
8/5/2020
|
+0.75 / +6.64%
|
11.45
|
12.05
|
11.25
|
12.05
|
11.81
|
7.23
|
76,650
|
|
|
8/4/2020
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.30
|
11.30
|
11.72
|
6.78
|
38,410
|
|
|
8/3/2020
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.70
|
11.30
|
10.96
|
6.78
|
62,390
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.89
|
6.54
|
79,540
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|