|
|
Closing price on 8/30/2021
|
|
| Open |
15.80 |
| High |
16.40 |
| Low |
15.80 |
| Volume |
587,400 |
| Split-adjusted Price |
13.01 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+0.65 / +4.13%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.18
|
13.01
|
587,400
|
|
|
8/27/2021
|
+0.25 / +1.61%
|
15.40
|
15.75
|
15.40
|
15.75
|
15.58
|
12.49
|
331,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.42
|
12.30
|
346,700
|
|
|
8/25/2021
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.00
|
15.50
|
15.20
|
12.30
|
345,100
|
|
|
8/24/2021
|
-0.25 / -1.61%
|
15.40
|
15.80
|
15.15
|
15.25
|
15.34
|
12.10
|
437,500
|
|
|
8/23/2021
|
-0.30 / -1.90%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.56
|
12.30
|
506,600
|
|
|
8/20/2021
|
-0.50 / -3.07%
|
16.30
|
16.45
|
15.40
|
15.80
|
16.10
|
12.53
|
859,900
|
|
|
8/19/2021
|
-0.05 / -0.31%
|
16.35
|
16.45
|
16.05
|
16.30
|
16.17
|
12.93
|
635,800
|
|
|
8/18/2021
|
-0.05 / -0.30%
|
16.40
|
16.80
|
16.25
|
16.35
|
16.51
|
12.97
|
495,800
|
|
|
8/17/2021
|
+0.30 / +1.86%
|
16.15
|
16.50
|
16.00
|
16.40
|
16.24
|
13.01
|
818,600
|
|
|
8/16/2021
|
+0.05 / +0.31%
|
16.00
|
16.35
|
15.60
|
16.10
|
16.03
|
12.77
|
726,800
|
|
|
8/13/2021
|
-0.20 / -1.23%
|
16.25
|
16.25
|
15.70
|
16.05
|
15.98
|
12.73
|
527,500
|
|
|
8/12/2021
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.10
|
16.25
|
16.29
|
12.89
|
560,800
|
|
|
8/11/2021
|
+0.15 / +0.93%
|
16.30
|
16.90
|
16.20
|
16.30
|
16.45
|
12.93
|
995,400
|
|
|
8/10/2021
|
+0.15 / +0.94%
|
16.15
|
16.90
|
16.05
|
16.15
|
16.31
|
12.81
|
946,900
|
|
|
8/9/2021
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.75
|
16.00
|
15.93
|
12.69
|
809,100
|
|
|
8/6/2021
|
+0.10 / +0.64%
|
15.70
|
16.10
|
15.70
|
15.80
|
15.88
|
12.53
|
751,300
|
|
|
8/5/2021
|
-0.05 / -0.32%
|
15.70
|
15.90
|
15.50
|
15.70
|
15.70
|
12.45
|
616,100
|
|
|
8/4/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.60
|
15.75
|
15.75
|
12.49
|
1,443,690
|
|
|
8/3/2021
|
+0.25 / +1.60%
|
15.65
|
16.20
|
15.50
|
15.85
|
15.85
|
12.57
|
903,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|