Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/14/2017	+0.50 / +1.74%	28.85	29.40	28.85	29.20	29.10	12.44	377,730
8/11/2017	-1.10 / -3.69%	28.95	28.95	28.40	28.70	28.80	12.23	302,720
8/10/2017	+0.20 / +0.68%	29.60	30.20	29.50	29.80	29.71	12.06	290,670
8/9/2017	-0.50 / -1.66%	30.20	30.20	29.20	29.60	29.76	11.98	282,460
8/8/2017	+1.20 / +4.15%	28.80	30.40	28.80	30.10	29.77	12.18	557,620
8/7/2017	-0.90 / -3.02%	29.90	29.90	28.90	28.90	29.36	11.69	376,310
8/4/2017	-0.45 / -1.49%	30.60	30.60	29.50	29.80	29.96	12.06	250,970
8/3/2017	+0.05 / +0.17%	30.40	30.50	30.10	30.25	30.32	12.24	313,590
8/2/2017	0.00 / 0.00%	30.20	30.30	29.40	30.20	30.05	12.22	319,880
8/1/2017	0.00 / 0.00%	30.20	30.45	30.10	30.20	30.24	12.22	268,960
7/31/2017	+0.45 / +1.51%	29.75	30.40	29.75	30.20	30.16	12.22	326,910
7/28/2017	+0.75 / +2.59%	29.00	30.40	29.00	29.75	29.82	12.04	433,290
7/27/2017	+0.50 / +1.75%	28.60	29.15	28.30	29.00	28.69	11.73	382,130
7/26/2017	+0.10 / +0.35%	28.80	28.80	28.05	28.50	28.41	11.53	353,080
7/25/2017	+0.10 / +0.35%	27.60	29.00	27.60	28.40	28.15	11.49	373,870
7/24/2017	-0.40 / -1.39%	28.60	28.60	28.00	28.30	28.37	11.45	262,900
7/21/2017	+0.80 / +2.87%	28.00	28.80	26.70	28.70	27.97	11.61	578,020
7/20/2017	+1.30 / +4.89%	27.00	27.90	26.60	27.90	27.38	11.29	394,920
7/19/2017	+0.50 / +1.92%	26.10	26.90	26.00	26.60	26.31	10.76	369,890
7/18/2017	-0.65 / -2.43%	27.30	27.30	26.10	26.10	26.73	10.56	350,250
7/17/2017	+1.75 / +7.00%	26.20	26.75	26.20	26.75	26.49	10.82	602,100
7/14/2017	-1.85 / -6.89%	28.70	28.70	25.00	25.00	27.48	10.12	868,850
7/13/2017	+1.75 / +6.97%	25.10	26.85	24.80	26.85	26.17	10.86	567,250
7/12/2017	+0.80 / +3.29%	24.80	25.10	24.30	25.10	24.63	10.16	368,380
7/11/2017	+1.30 / +5.65%	23.90	24.30	22.50	24.30	23.80	9.83	281,850
7/10/2017	+0.80 / +3.60%	22.20	23.65	21.00	23.00	22.27	9.31	453,850
7/7/2017	-1.30 / -5.53%	22.30	23.50	21.90	22.20	22.34	8.98	592,280
7/6/2017	-1.15 / -4.67%	23.80	24.40	23.50	23.50	23.91	9.51	477,690
7/5/2017	+0.50 / +2.07%	25.60	25.80	23.50	24.65	24.79	9.97	630,610
7/4/2017	+1.55 / +6.86%	24.15	24.15	24.00	24.15	24.15	9.77	1,757,600

<<Previous 8 days Next 30 days>>

HII News

29/04	HII: Explanation of the difference in profit in Quarter 1.2025
28/04	HII: Update charter
28/04	HII: Change in personnel
28/04	HII: Meeting documents attached Minutes & Resolution of AGMS 2025
18/04	HII: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAA	7,460,800	8.42	-3.88%
ABS	469,200	3.86	-1.78%
APC	8,300	8.00	0.00%
APH	533,500	7.23	-2.17%
APP	20,200	5.70	-1.72%
BMP	350,500	135.50	-1.53%
BRC	16,600	13.30	1.53%
BRR	0	19.00	0.00%
CSV	1,967,800	35.75	-1.52%