|
|
Closing price on 8/12/2024
|
|
| Open |
4.86 |
| High |
4.89 |
| Low |
4.85 |
| Volume |
22,300 |
| Split-adjusted Price |
4.55 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+0.02 / +0.41%
|
4.86
|
4.89
|
4.85
|
4.87
|
4.87
|
4.55
|
22,300
|
|
|
8/9/2024
|
-0.04 / -0.82%
|
4.89
|
4.91
|
4.85
|
4.85
|
4.88
|
4.53
|
120,600
|
|
|
8/8/2024
|
+0.01 / +0.20%
|
4.89
|
4.89
|
4.83
|
4.89
|
4.87
|
4.56
|
59,200
|
|
|
8/7/2024
|
+0.01 / +0.21%
|
4.85
|
4.90
|
4.84
|
4.88
|
4.87
|
4.55
|
173,400
|
|
|
8/6/2024
|
+0.08 / +1.67%
|
4.88
|
4.89
|
4.79
|
4.87
|
4.86
|
4.55
|
64,000
|
|
|
8/5/2024
|
-0.35 / -6.81%
|
5.08
|
5.13
|
4.79
|
4.79
|
4.83
|
4.47
|
314,700
|
|
|
8/2/2024
|
-0.14 / -2.65%
|
5.20
|
5.26
|
5.00
|
5.14
|
5.11
|
4.80
|
266,000
|
|
|
8/1/2024
|
-0.39 / -6.88%
|
5.68
|
5.68
|
5.28
|
5.28
|
5.33
|
4.93
|
425,100
|
|
|
7/31/2024
|
-0.34 / -5.66%
|
5.97
|
6.00
|
5.60
|
5.67
|
5.85
|
5.29
|
351,700
|
|
|
7/30/2024
|
-0.09 / -1.48%
|
6.10
|
6.29
|
5.93
|
6.01
|
6.12
|
5.61
|
596,300
|
|
|
7/29/2024
|
+0.02 / +0.33%
|
6.10
|
6.11
|
6.07
|
6.10
|
6.09
|
5.69
|
33,400
|
|
|
7/26/2024
|
+0.03 / +0.50%
|
6.12
|
6.12
|
6.04
|
6.08
|
6.06
|
5.67
|
33,900
|
|
|
7/25/2024
|
-0.04 / -0.66%
|
6.05
|
6.09
|
6.02
|
6.05
|
6.05
|
5.65
|
12,900
|
|
|
7/24/2024
|
+0.03 / +0.50%
|
5.94
|
6.09
|
5.94
|
6.09
|
6.04
|
5.68
|
994,200
|
|
|
7/23/2024
|
0.00 / 0.00%
|
6.10
|
6.11
|
6.05
|
6.06
|
6.08
|
5.66
|
81,400
|
|
|
7/22/2024
|
-0.11 / -1.78%
|
6.15
|
6.16
|
6.01
|
6.06
|
6.06
|
5.66
|
109,600
|
|
|
7/19/2024
|
-0.01 / -0.16%
|
6.18
|
6.19
|
6.11
|
6.17
|
6.16
|
5.76
|
70,700
|
|
|
7/18/2024
|
-0.02 / -0.32%
|
6.22
|
6.22
|
6.10
|
6.18
|
6.16
|
5.77
|
135,600
|
|
|
7/17/2024
|
-0.10 / -1.59%
|
6.30
|
6.34
|
6.15
|
6.20
|
6.26
|
5.79
|
331,600
|
|
|
7/16/2024
|
-0.03 / -0.47%
|
6.33
|
6.38
|
6.27
|
6.30
|
6.31
|
5.88
|
210,800
|
|
|
7/15/2024
|
+0.17 / +2.76%
|
6.18
|
6.33
|
6.12
|
6.33
|
6.25
|
5.91
|
289,000
|
|
|
7/12/2024
|
+0.04 / +0.65%
|
6.13
|
6.17
|
6.11
|
6.16
|
6.13
|
5.75
|
105,000
|
|
|
7/11/2024
|
+0.03 / +0.49%
|
6.11
|
6.16
|
6.10
|
6.12
|
6.12
|
5.71
|
110,000
|
|
|
7/10/2024
|
-0.04 / -0.65%
|
6.18
|
6.18
|
6.08
|
6.09
|
6.11
|
5.68
|
144,100
|
|
|
7/9/2024
|
+0.03 / +0.49%
|
6.08
|
6.14
|
6.08
|
6.13
|
6.12
|
5.72
|
109,400
|
|
|
7/8/2024
|
-0.02 / -0.33%
|
6.17
|
6.17
|
6.07
|
6.10
|
6.10
|
5.69
|
78,800
|
|
|
7/5/2024
|
+0.03 / +0.49%
|
6.13
|
6.18
|
6.09
|
6.12
|
6.12
|
5.71
|
185,900
|
|
|
7/4/2024
|
+0.01 / +0.16%
|
6.08
|
6.14
|
6.07
|
6.09
|
6.09
|
5.68
|
96,200
|
|
|
7/3/2024
|
+0.05 / +0.83%
|
6.04
|
6.11
|
6.02
|
6.08
|
6.06
|
5.67
|
102,400
|
|
|
7/2/2024
|
0.00 / 0.00%
|
5.99
|
6.08
|
5.99
|
6.03
|
6.05
|
5.63
|
64,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|