|
|
Closing price on 8/9/2018
|
|
| Open |
16.90 |
| High |
17.45 |
| Low |
16.90 |
| Volume |
503,410 |
| Split-adjusted Price |
10.41 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2018
|
+0.05 / +0.29%
|
16.90
|
17.45
|
16.90
|
17.35
|
17.26
|
10.41
|
503,410
|
|
|
8/8/2018
|
-0.10 / -0.57%
|
17.40
|
17.50
|
16.95
|
17.30
|
17.34
|
10.38
|
497,340
|
|
|
8/7/2018
|
-0.10 / -0.57%
|
17.20
|
17.60
|
16.90
|
17.40
|
17.33
|
10.44
|
204,340
|
|
|
8/6/2018
|
+0.05 / +0.29%
|
17.80
|
17.95
|
17.00
|
17.50
|
17.55
|
10.50
|
218,280
|
|
|
8/3/2018
|
+0.85 / +5.12%
|
17.50
|
17.70
|
17.00
|
17.45
|
17.44
|
10.47
|
284,060
|
|
|
8/2/2018
|
-1.20 / -6.74%
|
17.80
|
17.80
|
16.60
|
16.60
|
17.02
|
9.96
|
285,070
|
|
|
8/1/2018
|
+0.05 / +0.28%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.41
|
10.68
|
247,910
|
|
|
7/31/2018
|
+0.75 / +4.41%
|
17.40
|
17.75
|
16.50
|
17.75
|
17.52
|
10.65
|
274,780
|
|
|
7/30/2018
|
+1.10 / +6.92%
|
16.20
|
17.00
|
16.00
|
17.00
|
16.68
|
10.20
|
293,470
|
|
|
7/27/2018
|
+0.95 / +6.35%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.66
|
9.54
|
293,750
|
|
|
7/26/2018
|
+0.10 / +0.67%
|
15.05
|
15.20
|
14.60
|
14.95
|
14.99
|
8.97
|
222,370
|
|
|
7/25/2018
|
-0.25 / -1.66%
|
15.10
|
15.10
|
14.75
|
14.85
|
15.00
|
8.91
|
223,260
|
|
|
7/24/2018
|
+0.10 / +0.67%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.11
|
9.06
|
214,090
|
|
|
7/23/2018
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.17
|
9.00
|
233,560
|
|
|
7/20/2018
|
0.00 / 0.00%
|
15.45
|
15.45
|
15.10
|
15.20
|
15.20
|
9.12
|
222,910
|
|
|
7/19/2018
|
+0.20 / +1.33%
|
15.45
|
15.45
|
15.00
|
15.20
|
15.16
|
9.12
|
207,630
|
|
|
7/18/2018
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.21
|
9.00
|
253,900
|
|
|
7/17/2018
|
+0.15 / +1.01%
|
14.00
|
15.10
|
14.00
|
15.00
|
14.82
|
9.00
|
224,700
|
|
|
7/16/2018
|
-0.15 / -1.00%
|
14.50
|
15.15
|
14.50
|
14.85
|
14.83
|
8.91
|
227,230
|
|
|
7/13/2018
|
-0.10 / -0.66%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.02
|
9.00
|
209,220
|
|
|
7/12/2018
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.05
|
15.10
|
15.20
|
9.06
|
205,880
|
|
|
7/11/2018
|
-0.45 / -2.86%
|
15.80
|
15.80
|
14.70
|
15.30
|
15.33
|
9.18
|
212,260
|
|
|
7/10/2018
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.75
|
15.77
|
9.45
|
209,080
|
|
|
7/9/2018
|
+0.10 / +0.63%
|
16.70
|
16.70
|
15.50
|
15.85
|
15.88
|
9.51
|
211,420
|
|
|
7/6/2018
|
+0.05 / +0.32%
|
16.00
|
16.00
|
15.60
|
15.75
|
15.72
|
9.45
|
206,810
|
|
|
7/5/2018
|
-0.50 / -3.09%
|
15.75
|
16.40
|
15.10
|
15.70
|
15.68
|
9.42
|
238,080
|
|
|
7/4/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.40
|
16.20
|
16.38
|
9.72
|
261,940
|
|
|
7/3/2018
|
-0.40 / -2.41%
|
16.65
|
16.70
|
16.00
|
16.20
|
16.58
|
9.72
|
214,800
|
|
|
7/2/2018
|
-0.20 / -1.19%
|
16.00
|
17.10
|
16.00
|
16.60
|
16.72
|
9.96
|
228,490
|
|
|
6/29/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.83
|
10.08
|
230,540
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|