|
Closing price on 8/2/2021
|
|
| Open |
15.65 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
981,000 |
| Split-adjusted Price |
12.37 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2021
|
+0.30 / +1.96%
|
15.65
|
16.00
|
15.40
|
15.60
|
15.72
|
12.37
|
981,000
|
|
|
7/30/2021
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.10
|
15.30
|
15.32
|
12.14
|
537,500
|
|
|
7/29/2021
|
+0.10 / +0.66%
|
15.30
|
15.45
|
14.80
|
15.30
|
15.16
|
12.14
|
418,200
|
|
|
7/28/2021
|
-0.35 / -2.25%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.06
|
12.06
|
649,200
|
|
|
7/27/2021
|
-0.25 / -1.58%
|
15.90
|
16.25
|
15.15
|
15.55
|
15.53
|
12.34
|
445,600
|
|
|
7/26/2021
|
-0.10 / -0.63%
|
15.80
|
16.25
|
15.35
|
15.80
|
15.73
|
12.53
|
397,100
|
|
|
7/23/2021
|
+0.45 / +2.91%
|
15.70
|
16.50
|
15.70
|
15.90
|
16.09
|
12.61
|
681,300
|
|
|
7/22/2021
|
+0.45 / +2.60%
|
17.30
|
17.90
|
17.30
|
17.75
|
17.59
|
12.24
|
534,300
|
|
|
7/21/2021
|
+0.05 / +0.29%
|
17.25
|
17.80
|
17.25
|
17.30
|
17.53
|
11.93
|
423,500
|
|
|
7/20/2021
|
+0.15 / +0.88%
|
16.80
|
17.30
|
16.70
|
17.25
|
16.98
|
11.90
|
393,100
|
|
|
7/19/2021
|
-0.70 / -3.93%
|
17.50
|
17.50
|
16.75
|
17.10
|
17.00
|
11.80
|
343,200
|
|
|
7/16/2021
|
-0.05 / -0.28%
|
17.85
|
18.35
|
17.60
|
17.80
|
17.98
|
12.28
|
434,100
|
|
|
7/15/2021
|
+0.55 / +3.18%
|
17.20
|
17.90
|
17.10
|
17.85
|
17.60
|
12.31
|
541,400
|
|
|
7/14/2021
|
-0.50 / -2.81%
|
17.80
|
18.20
|
17.10
|
17.30
|
17.63
|
11.93
|
366,900
|
|
|
7/13/2021
|
+0.05 / +0.28%
|
17.85
|
18.20
|
17.10
|
17.80
|
17.71
|
12.28
|
450,700
|
|
|
7/12/2021
|
-0.70 / -3.79%
|
18.40
|
18.40
|
17.20
|
17.75
|
17.39
|
12.24
|
578,200
|
|
|
7/9/2021
|
-0.55 / -2.89%
|
18.70
|
19.00
|
18.10
|
18.45
|
18.60
|
12.73
|
403,300
|
|
|
7/8/2021
|
-0.80 / -4.04%
|
19.80
|
20.00
|
18.70
|
19.00
|
19.19
|
13.11
|
459,600
|
|
|
7/7/2021
|
+0.10 / +0.51%
|
19.60
|
20.10
|
18.70
|
19.80
|
19.27
|
13.66
|
362,600
|
|
|
7/6/2021
|
-1.10 / -5.29%
|
20.60
|
21.10
|
19.70
|
19.70
|
20.27
|
13.59
|
532,500
|
|
|
7/5/2021
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.10
|
20.80
|
20.54
|
14.35
|
534,500
|
|
|
7/2/2021
|
-0.80 / -3.69%
|
21.70
|
21.70
|
20.60
|
20.90
|
21.29
|
14.42
|
432,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
21.75
|
22.20
|
21.40
|
21.70
|
21.81
|
14.97
|
487,600
|
|
|
6/30/2021
|
-0.50 / -2.25%
|
22.30
|
23.00
|
21.70
|
21.70
|
22.35
|
14.97
|
523,600
|
|
|
6/29/2021
|
+0.60 / +2.78%
|
21.60
|
22.90
|
21.60
|
22.20
|
22.29
|
15.31
|
828,000
|
|
|
6/28/2021
|
-0.20 / -0.92%
|
21.75
|
21.90
|
21.40
|
21.60
|
21.56
|
14.90
|
405,100
|
|
|
6/25/2021
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.20
|
21.80
|
21.53
|
15.04
|
348,300
|
|
|
6/24/2021
|
-0.55 / -2.47%
|
22.25
|
22.25
|
21.30
|
21.70
|
21.70
|
14.97
|
382,300
|
|
|
6/23/2021
|
+0.45 / +2.06%
|
22.00
|
22.80
|
21.80
|
22.25
|
22.28
|
15.35
|
690,400
|
|
|
6/22/2021
|
+0.40 / +1.87%
|
21.40
|
22.20
|
20.70
|
21.80
|
21.72
|
15.04
|
750,200
|
|
|