|
|
Closing price on 8/19/2019
|
|
| Open |
11.05 |
| High |
11.10 |
| Low |
11.05 |
| Volume |
102,080 |
| Split-adjusted Price |
6.66 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.05
|
11.10
|
11.06
|
6.66
|
102,080
|
|
|
8/16/2019
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.05
|
6.63
|
114,890
|
|
|
8/15/2019
|
-0.05 / -0.45%
|
11.00
|
11.15
|
11.00
|
11.10
|
11.09
|
6.66
|
104,110
|
|
|
8/14/2019
|
+0.15 / +1.36%
|
11.05
|
11.15
|
11.05
|
11.15
|
11.10
|
6.69
|
102,690
|
|
|
8/13/2019
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.95
|
11.00
|
11.02
|
6.60
|
93,690
|
|
|
8/12/2019
|
+0.10 / +0.91%
|
11.05
|
11.15
|
11.05
|
11.10
|
11.11
|
6.66
|
114,620
|
|
|
8/9/2019
|
-0.55 / -4.76%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.43
|
6.60
|
148,940
|
|
|
8/8/2019
|
+0.40 / +3.59%
|
11.15
|
11.70
|
11.10
|
11.55
|
11.31
|
6.93
|
189,350
|
|
|
8/7/2019
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.15
|
6.69
|
101,670
|
|
|
8/6/2019
|
-0.15 / -1.33%
|
11.30
|
11.30
|
11.05
|
11.15
|
11.10
|
6.69
|
122,900
|
|
|
8/5/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.35
|
6.78
|
111,370
|
|
|
8/2/2019
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
6.90
|
111,790
|
|
|
8/1/2019
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.70
|
11.74
|
7.02
|
109,910
|
|
|
7/31/2019
|
+0.70 / +6.31%
|
11.00
|
11.85
|
11.00
|
11.80
|
11.53
|
7.08
|
274,000
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.05
|
11.10
|
11.10
|
6.66
|
78,300
|
|
|
7/29/2019
|
-0.05 / -0.45%
|
11.15
|
11.15
|
10.95
|
11.10
|
11.03
|
6.66
|
65,640
|
|
|
7/26/2019
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.14
|
6.69
|
104,910
|
|
|
7/25/2019
|
0.00 / 0.00%
|
11.15
|
11.20
|
11.10
|
11.15
|
11.15
|
6.69
|
103,720
|
|
|
7/24/2019
|
-0.10 / -0.89%
|
11.25
|
11.25
|
11.10
|
11.15
|
11.18
|
6.69
|
106,040
|
|
|
7/23/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.25
|
11.23
|
6.75
|
101,800
|
|
|
7/22/2019
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.00
|
11.25
|
11.15
|
6.75
|
101,590
|
|
|
7/19/2019
|
+0.15 / +1.34%
|
11.25
|
11.60
|
11.20
|
11.35
|
11.31
|
6.81
|
109,520
|
|
|
7/18/2019
|
-0.65 / -5.49%
|
11.85
|
11.85
|
11.20
|
11.20
|
11.64
|
6.72
|
150,140
|
|
|
7/17/2019
|
+0.05 / +0.42%
|
11.85
|
11.95
|
11.80
|
11.85
|
11.83
|
7.11
|
101,630
|
|
|
7/16/2019
|
-0.10 / -0.84%
|
11.90
|
11.95
|
11.80
|
11.80
|
11.87
|
7.08
|
108,730
|
|
|
7/15/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
7.14
|
109,970
|
|
|
7/12/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.90
|
11.92
|
7.14
|
102,700
|
|
|
7/11/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.91
|
7.14
|
108,490
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.90
|
11.90
|
12.02
|
7.14
|
107,690
|
|
|
7/9/2019
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.85
|
11.90
|
11.97
|
7.14
|
111,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|