Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2017	+0.30 / +1.00%	30.50	30.50	29.90	30.30	30.14	12.91	331,900
9/8/2017	0.00 / 0.00%	30.00	30.20	29.90	30.00	30.04	12.78	284,030
9/7/2017	+0.10 / +0.33%	30.00	30.30	29.80	30.00	30.02	12.78	297,790
9/6/2017	-0.50 / -1.64%	30.50	30.50	29.90	29.90	30.20	12.74	434,920
9/5/2017	0.00 / 0.00%	30.40	30.50	30.00	30.40	30.25	12.95	576,130
9/1/2017	+0.40 / +1.33%	30.55	30.55	30.00	30.40	30.34	12.95	660,700
8/31/2017	-0.50 / -1.64%	30.60	30.70	29.80	30.00	30.20	12.78	210,570
8/30/2017	-0.30 / -0.97%	30.80	30.80	30.20	30.50	30.51	13.00	173,560
8/29/2017	0.00 / 0.00%	30.70	31.00	30.30	30.80	30.57	13.12	214,380
8/28/2017	0.00 / 0.00%	30.90	30.90	30.60	30.80	30.74	13.12	308,370
8/25/2017	-0.10 / -0.32%	30.95	31.00	30.60	30.80	30.84	13.12	264,080
8/24/2017	0.00 / 0.00%	31.00	31.00	30.60	30.90	30.84	13.17	317,100
8/23/2017	0.00 / 0.00%	31.50	31.50	30.60	30.90	31.01	13.17	261,980
8/22/2017	+0.50 / +1.64%	30.40	31.30	30.30	30.90	30.98	13.17	329,800
8/21/2017	+1.40 / +4.83%	29.00	30.90	28.80	30.40	29.66	12.95	663,260
8/18/2017	0.00 / 0.00%	29.00	29.00	28.50	29.00	28.76	12.36	268,250
8/17/2017	-0.15 / -0.51%	29.15	29.15	28.90	29.00	29.03	12.36	339,300
8/16/2017	+0.05 / +0.17%	29.00	29.15	28.50	29.15	28.76	12.42	395,480
8/15/2017	-0.10 / -0.34%	29.10	29.35	28.80	29.10	29.10	12.40	366,600
8/14/2017	+0.50 / +1.74%	28.85	29.40	28.85	29.20	29.10	12.44	377,730
8/11/2017	-1.10 / -3.69%	28.95	28.95	28.40	28.70	28.80	12.23	302,720
8/10/2017	+0.20 / +0.68%	29.60	30.20	29.50	29.80	29.71	12.06	290,670
8/9/2017	-0.50 / -1.66%	30.20	30.20	29.20	29.60	29.76	11.98	282,460
8/8/2017	+1.20 / +4.15%	28.80	30.40	28.80	30.10	29.77	12.18	557,620
8/7/2017	-0.90 / -3.02%	29.90	29.90	28.90	28.90	29.36	11.69	376,310
8/4/2017	-0.45 / -1.49%	30.60	30.60	29.50	29.80	29.96	12.06	250,970
8/3/2017	+0.05 / +0.17%	30.40	30.50	30.10	30.25	30.32	12.24	313,590
8/2/2017	0.00 / 0.00%	30.20	30.30	29.40	30.20	30.05	12.22	319,880
8/1/2017	0.00 / 0.00%	30.20	30.45	30.10	30.20	30.24	12.22	268,960
7/31/2017	+0.45 / +1.51%	29.75	30.40	29.75	30.20	30.16	12.22	326,910

<<Previous 27 days Next 30 days>>

HII News

29/04	HII: Explanation of the difference in profit in Quarter 1.2025
28/04	HII: Update charter
28/04	HII: Change in personnel
28/04	HII: Meeting documents attached Minutes & Resolution of AGMS 2025
18/04	HII: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAA	7,460,800	8.42	-3.88%
ABS	469,200	3.86	-1.78%
APC	8,300	8.00	0.00%
APH	533,500	7.23	-2.17%
APP	20,200	5.70	-1.72%
BMP	350,500	135.50	-1.53%
BRC	16,600	13.30	1.53%
BRR	0	19.00	0.00%
CSV	1,967,800	35.75	-1.52%