|
Closing price on 9/17/2025
|
|
| Open |
4.89 |
| High |
4.89 |
| Low |
4.72 |
| Volume |
120,000 |
| Split-adjusted Price |
4.82 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2025
|
-0.05 / -1.03%
|
4.89
|
4.89
|
4.72
|
4.82
|
4.79
|
4.82
|
120,000
|
|
|
9/16/2025
|
+0.13 / +2.74%
|
4.72
|
4.89
|
4.61
|
4.87
|
4.75
|
4.87
|
160,900
|
|
|
9/15/2025
|
+0.04 / +0.85%
|
4.70
|
4.79
|
4.67
|
4.74
|
4.71
|
4.74
|
71,500
|
|
|
9/12/2025
|
+0.01 / +0.21%
|
4.69
|
4.75
|
4.67
|
4.70
|
4.69
|
4.70
|
51,500
|
|
|
9/11/2025
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.63
|
4.69
|
4.67
|
4.69
|
56,600
|
|
|
9/10/2025
|
-0.01 / -0.21%
|
4.70
|
4.77
|
4.67
|
4.69
|
4.69
|
4.69
|
29,400
|
|
|
9/9/2025
|
-0.03 / -0.63%
|
4.70
|
4.73
|
4.66
|
4.70
|
4.71
|
4.70
|
60,800
|
|
|
9/8/2025
|
-0.09 / -1.87%
|
4.83
|
4.86
|
4.72
|
4.73
|
4.76
|
4.73
|
82,000
|
|
|
9/5/2025
|
+0.10 / +2.12%
|
4.74
|
4.99
|
4.68
|
4.82
|
4.76
|
4.82
|
879,900
|
|
|
9/4/2025
|
0.00 / 0.00%
|
4.72
|
4.74
|
4.70
|
4.72
|
4.72
|
4.72
|
123,200
|
|
|
9/3/2025
|
+0.10 / +2.16%
|
4.62
|
4.90
|
4.61
|
4.72
|
4.75
|
4.72
|
283,900
|
|
|
8/29/2025
|
0.00 / 0.00%
|
4.55
|
4.65
|
4.55
|
4.62
|
4.60
|
4.62
|
49,300
|
|
|
8/28/2025
|
-0.02 / -0.43%
|
4.61
|
4.69
|
4.59
|
4.62
|
4.61
|
4.62
|
23,900
|
|
|
8/27/2025
|
-0.01 / -0.22%
|
4.73
|
4.73
|
4.63
|
4.64
|
4.66
|
4.64
|
9,500
|
|
|
8/26/2025
|
+0.05 / +1.09%
|
4.65
|
4.68
|
4.50
|
4.65
|
4.60
|
4.65
|
22,200
|
|
|
8/25/2025
|
+0.01 / +0.22%
|
4.59
|
4.69
|
4.56
|
4.60
|
4.58
|
4.60
|
32,100
|
|
|
8/22/2025
|
-0.10 / -2.13%
|
4.68
|
4.70
|
4.50
|
4.59
|
4.58
|
4.59
|
79,200
|
|
|
8/21/2025
|
0.00 / 0.00%
|
4.72
|
4.72
|
4.60
|
4.69
|
4.64
|
4.69
|
211,100
|
|
|
8/20/2025
|
-0.04 / -0.85%
|
4.72
|
4.74
|
4.62
|
4.69
|
4.68
|
4.69
|
211,200
|
|
|
8/19/2025
|
+0.01 / +0.21%
|
4.68
|
4.75
|
4.67
|
4.73
|
4.73
|
4.73
|
201,700
|
|
|
8/18/2025
|
-0.01 / -0.21%
|
4.75
|
4.75
|
4.67
|
4.72
|
4.71
|
4.72
|
171,000
|
|
|
8/15/2025
|
-0.02 / -0.42%
|
4.75
|
4.78
|
4.69
|
4.73
|
4.72
|
4.73
|
196,600
|
|
|
8/14/2025
|
+0.02 / +0.42%
|
4.77
|
4.77
|
4.69
|
4.75
|
4.73
|
4.75
|
242,300
|
|
|
8/13/2025
|
+0.02 / +0.42%
|
4.71
|
4.81
|
4.68
|
4.73
|
4.73
|
4.73
|
174,300
|
|
|
8/12/2025
|
-0.03 / -0.63%
|
4.72
|
4.75
|
4.69
|
4.71
|
4.72
|
4.71
|
241,500
|
|
|
8/11/2025
|
+0.01 / +0.21%
|
4.73
|
4.76
|
4.68
|
4.74
|
4.71
|
4.74
|
260,300
|
|
|
8/8/2025
|
+0.03 / +0.64%
|
4.65
|
4.76
|
4.65
|
4.73
|
4.71
|
4.73
|
321,000
|
|
|
8/7/2025
|
0.00 / 0.00%
|
4.70
|
4.74
|
4.65
|
4.70
|
4.70
|
4.70
|
190,100
|
|
|
8/6/2025
|
0.00 / 0.00%
|
4.71
|
4.73
|
4.67
|
4.70
|
4.70
|
4.70
|
136,100
|
|
|
8/5/2025
|
-0.01 / -0.21%
|
4.71
|
4.82
|
4.63
|
4.70
|
4.70
|
4.70
|
362,200
|
|
|