|
|
Closing price on 8/17/2020
|
|
| Open |
14.00 |
| High |
15.10 |
| Low |
13.60 |
| Volume |
79,980 |
| Split-adjusted Price |
7.78 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.25 / -1.77%
|
14.00
|
15.10
|
13.60
|
13.90
|
14.65
|
7.78
|
79,980
|
|
|
8/14/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.15
|
14.14
|
7.92
|
66,200
|
|
|
8/13/2020
|
+0.90 / +6.79%
|
13.50
|
14.15
|
13.50
|
14.15
|
14.08
|
7.92
|
141,230
|
|
|
8/12/2020
|
+0.30 / +2.32%
|
12.70
|
13.25
|
12.70
|
13.25
|
13.01
|
7.42
|
59,260
|
|
|
8/11/2020
|
-0.15 / -1.15%
|
13.00
|
13.10
|
12.60
|
12.95
|
12.97
|
7.25
|
125,590
|
|
|
8/10/2020
|
-0.60 / -4.38%
|
13.50
|
13.70
|
12.90
|
13.10
|
13.26
|
7.33
|
102,470
|
|
|
8/7/2020
|
+0.85 / +6.61%
|
12.85
|
13.70
|
12.85
|
13.70
|
13.54
|
7.67
|
270,340
|
|
|
8/6/2020
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.80
|
12.85
|
12.85
|
7.19
|
89,500
|
|
|
8/5/2020
|
+0.75 / +6.64%
|
11.45
|
12.05
|
11.25
|
12.05
|
11.81
|
6.75
|
76,650
|
|
|
8/4/2020
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.30
|
11.30
|
11.72
|
6.33
|
38,410
|
|
|
8/3/2020
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.70
|
11.30
|
10.96
|
6.33
|
62,390
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.89
|
6.10
|
79,540
|
|
|
7/30/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.99
|
6.10
|
36,300
|
|
|
7/29/2020
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
6.16
|
38,860
|
|
|
7/28/2020
|
+0.25 / +2.26%
|
11.05
|
11.30
|
10.70
|
11.30
|
11.07
|
6.33
|
57,360
|
|
|
7/27/2020
|
-0.80 / -6.75%
|
11.05
|
11.40
|
11.05
|
11.05
|
11.08
|
6.19
|
39,350
|
|
|
7/24/2020
|
-0.75 / -5.95%
|
12.60
|
12.60
|
11.75
|
11.85
|
12.10
|
6.63
|
98,530
|
|
|
7/23/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.58
|
7.05
|
27,300
|
|
|
7/22/2020
|
-0.05 / -0.40%
|
12.60
|
12.65
|
12.60
|
12.60
|
12.62
|
7.05
|
28,200
|
|
|
7/21/2020
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.65
|
12.65
|
12.67
|
7.08
|
37,650
|
|
|
7/20/2020
|
+0.05 / +0.40%
|
12.70
|
12.80
|
12.60
|
12.65
|
12.73
|
7.08
|
57,200
|
|
|
7/17/2020
|
-0.10 / -0.79%
|
12.65
|
12.70
|
12.60
|
12.60
|
12.63
|
7.05
|
68,470
|
|
|
7/16/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.75
|
7.11
|
40,460
|
|
|
7/15/2020
|
-0.15 / -1.17%
|
12.85
|
12.90
|
12.70
|
12.70
|
12.79
|
7.11
|
35,270
|
|
|
7/14/2020
|
+0.10 / +0.78%
|
12.60
|
12.95
|
12.60
|
12.85
|
12.79
|
7.19
|
71,360
|
|
|
7/13/2020
|
-0.25 / -1.92%
|
13.00
|
13.05
|
12.75
|
12.75
|
12.88
|
7.14
|
56,040
|
|
|
7/10/2020
|
-0.05 / -0.38%
|
13.00
|
13.15
|
13.00
|
13.00
|
13.06
|
7.28
|
41,950
|
|
|
7/9/2020
|
+0.15 / +1.16%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.02
|
7.31
|
134,110
|
|
|
7/8/2020
|
+0.20 / +1.57%
|
12.80
|
12.95
|
12.60
|
12.90
|
12.80
|
7.22
|
70,940
|
|
|
7/7/2020
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.71
|
7.11
|
45,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,321,700
|
8.55
|
-1.50%
|
|
|
|
ABS
|
292,800
|
3.92
|
0.51%
|
|
|
|
APC
|
500
|
8.40
|
1.20%
|
|
|
|
APH
|
260,100
|
7.18
|
-0.97%
|
|
|
|
APP
|
2,500
|
6.00
|
1.69%
|
|
|
|
BMP
|
110,100
|
140.20
|
-0.36%
|
|
|
|
BRC
|
14,600
|
13.35
|
1.14%
|
|
|
|
BRR
|
1,100
|
19.00
|
1.06%
|
|
|
|
CSV
|
1,956,700
|
36.70
|
1.10%
|
|
|
|
|
Market Update
Last updated at 12:50:04 PM
|
|
|
|
|