|
Closing price on 8/7/2017
|
|
| Open |
29.90 |
| High |
29.90 |
| Low |
28.90 |
| Volume |
376,310 |
| Split-adjusted Price |
11.13 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
-0.90 / -3.02%
|
29.90
|
29.90
|
28.90
|
28.90
|
29.36
|
11.13
|
376,310
|
|
|
8/4/2017
|
-0.45 / -1.49%
|
30.60
|
30.60
|
29.50
|
29.80
|
29.96
|
11.47
|
250,970
|
|
|
8/3/2017
|
+0.05 / +0.17%
|
30.40
|
30.50
|
30.10
|
30.25
|
30.32
|
11.65
|
313,590
|
|
|
8/2/2017
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.40
|
30.20
|
30.05
|
11.63
|
319,880
|
|
|
8/1/2017
|
0.00 / 0.00%
|
30.20
|
30.45
|
30.10
|
30.20
|
30.24
|
11.63
|
268,960
|
|
|
7/31/2017
|
+0.45 / +1.51%
|
29.75
|
30.40
|
29.75
|
30.20
|
30.16
|
11.63
|
326,910
|
|
|
7/28/2017
|
+0.75 / +2.59%
|
29.00
|
30.40
|
29.00
|
29.75
|
29.82
|
11.46
|
433,290
|
|
|
7/27/2017
|
+0.50 / +1.75%
|
28.60
|
29.15
|
28.30
|
29.00
|
28.69
|
11.17
|
382,130
|
|
|
7/26/2017
|
+0.10 / +0.35%
|
28.80
|
28.80
|
28.05
|
28.50
|
28.41
|
10.97
|
353,080
|
|
|
7/25/2017
|
+0.10 / +0.35%
|
27.60
|
29.00
|
27.60
|
28.40
|
28.15
|
10.94
|
373,870
|
|
|
7/24/2017
|
-0.40 / -1.39%
|
28.60
|
28.60
|
28.00
|
28.30
|
28.37
|
10.90
|
262,900
|
|
|
7/21/2017
|
+0.80 / +2.87%
|
28.00
|
28.80
|
26.70
|
28.70
|
27.97
|
11.05
|
578,020
|
|
|
7/20/2017
|
+1.30 / +4.89%
|
27.00
|
27.90
|
26.60
|
27.90
|
27.38
|
10.74
|
394,920
|
|
|
7/19/2017
|
+0.50 / +1.92%
|
26.10
|
26.90
|
26.00
|
26.60
|
26.31
|
10.24
|
369,890
|
|
|
7/18/2017
|
-0.65 / -2.43%
|
27.30
|
27.30
|
26.10
|
26.10
|
26.73
|
10.05
|
350,250
|
|
|
7/17/2017
|
+1.75 / +7.00%
|
26.20
|
26.75
|
26.20
|
26.75
|
26.49
|
10.30
|
602,100
|
|
|
7/14/2017
|
-1.85 / -6.89%
|
28.70
|
28.70
|
25.00
|
25.00
|
27.48
|
9.63
|
868,850
|
|
|
7/13/2017
|
+1.75 / +6.97%
|
25.10
|
26.85
|
24.80
|
26.85
|
26.17
|
10.34
|
567,250
|
|
|
7/12/2017
|
+0.80 / +3.29%
|
24.80
|
25.10
|
24.30
|
25.10
|
24.63
|
9.66
|
368,380
|
|
|
7/11/2017
|
+1.30 / +5.65%
|
23.90
|
24.30
|
22.50
|
24.30
|
23.80
|
9.36
|
281,850
|
|
|
7/10/2017
|
+0.80 / +3.60%
|
22.20
|
23.65
|
21.00
|
23.00
|
22.27
|
8.86
|
453,850
|
|
|
7/7/2017
|
-1.30 / -5.53%
|
22.30
|
23.50
|
21.90
|
22.20
|
22.34
|
8.55
|
592,280
|
|
|
7/6/2017
|
-1.15 / -4.67%
|
23.80
|
24.40
|
23.50
|
23.50
|
23.91
|
9.05
|
477,690
|
|
|
7/5/2017
|
+0.50 / +2.07%
|
25.60
|
25.80
|
23.50
|
24.65
|
24.79
|
9.49
|
630,610
|
|
|
7/4/2017
|
+1.55 / +6.86%
|
24.15
|
24.15
|
24.00
|
24.15
|
24.15
|
9.30
|
1,757,600
|
|
|
7/3/2017
|
+1.45 / +6.86%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.70
|
34,000
|
|
|
6/30/2017
|
+1.35 / +6.82%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
8.14
|
120,000
|
|
|
6/29/2017
|
+1.25 / +6.74%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.62
|
291,000
|
|
|
6/28/2017
|
+1.20 / +6.92%
|
18.55
|
18.55
|
18.55
|
18.55
|
18.55
|
7.14
|
291,000
|
|
|
6/27/2017
|
+1.10 / +6.77%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
6.68
|
295,900
|
|
|