|
|
Closing price on 9/20/2018
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.30 |
| Volume |
188,280 |
| Split-adjusted Price |
9.87 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2018
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.30
|
16.45
|
16.50
|
9.87
|
188,280
|
|
|
9/19/2018
|
+0.30 / +1.84%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.62
|
9.96
|
149,310
|
|
|
9/18/2018
|
+0.40 / +2.52%
|
16.45
|
16.45
|
16.00
|
16.30
|
16.31
|
9.78
|
197,500
|
|
|
9/17/2018
|
-0.50 / -3.05%
|
16.40
|
16.50
|
15.90
|
15.90
|
16.24
|
9.54
|
222,320
|
|
|
9/14/2018
|
-0.10 / -0.61%
|
16.55
|
16.55
|
16.30
|
16.40
|
16.42
|
9.84
|
151,410
|
|
|
9/13/2018
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.30
|
16.50
|
16.44
|
9.90
|
115,180
|
|
|
9/12/2018
|
-0.10 / -0.60%
|
16.95
|
16.95
|
16.30
|
16.50
|
16.57
|
9.90
|
159,430
|
|
|
9/11/2018
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.69
|
9.96
|
143,410
|
|
|
9/10/2018
|
+0.25 / +1.52%
|
16.50
|
16.85
|
16.30
|
16.75
|
16.68
|
10.05
|
68,580
|
|
|
9/7/2018
|
+0.10 / +0.61%
|
16.40
|
16.55
|
16.35
|
16.50
|
16.44
|
9.90
|
202,800
|
|
|
9/6/2018
|
-0.05 / -0.30%
|
16.50
|
16.65
|
16.30
|
16.40
|
16.46
|
9.84
|
305,840
|
|
|
9/5/2018
|
-0.45 / -2.66%
|
16.90
|
16.90
|
16.40
|
16.45
|
16.67
|
9.87
|
351,320
|
|
|
9/4/2018
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.15
|
10.14
|
344,120
|
|
|
8/31/2018
|
-0.05 / -0.29%
|
17.35
|
17.45
|
17.00
|
17.20
|
17.32
|
10.32
|
324,500
|
|
|
8/30/2018
|
+0.50 / +2.99%
|
16.75
|
17.30
|
16.75
|
17.25
|
17.00
|
10.35
|
399,970
|
|
|
8/29/2018
|
+0.05 / +0.30%
|
16.90
|
16.90
|
16.50
|
16.75
|
16.70
|
10.05
|
315,160
|
|
|
8/28/2018
|
+0.05 / +0.30%
|
16.75
|
16.90
|
16.50
|
16.70
|
16.71
|
10.02
|
366,960
|
|
|
8/27/2018
|
+0.10 / +0.60%
|
17.15
|
17.15
|
15.90
|
16.65
|
16.67
|
9.99
|
266,400
|
|
|
8/24/2018
|
-0.10 / -0.60%
|
16.65
|
17.20
|
16.40
|
16.55
|
16.58
|
9.93
|
3,037,340
|
|
|
8/23/2018
|
-0.05 / -0.30%
|
16.95
|
16.95
|
16.40
|
16.65
|
16.73
|
9.99
|
342,180
|
|
|
8/22/2018
|
+0.10 / +0.60%
|
16.80
|
16.95
|
16.60
|
16.70
|
16.85
|
10.02
|
327,190
|
|
|
8/21/2018
|
-0.20 / -1.19%
|
16.85
|
16.85
|
16.05
|
16.60
|
16.72
|
9.96
|
2,284,750
|
|
|
8/20/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.50
|
16.80
|
16.86
|
10.08
|
250,570
|
|
|
8/17/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.05
|
16.80
|
16.85
|
10.08
|
406,050
|
|
|
8/16/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.83
|
10.14
|
431,730
|
|
|
8/15/2018
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.65
|
17.00
|
16.95
|
10.20
|
444,630
|
|
|
8/14/2018
|
-0.15 / -0.87%
|
17.30
|
17.30
|
16.90
|
17.10
|
17.16
|
10.26
|
459,760
|
|
|
8/13/2018
|
-0.05 / -0.29%
|
17.30
|
17.45
|
16.90
|
17.25
|
17.28
|
10.35
|
463,330
|
|
|
8/10/2018
|
-0.05 / -0.29%
|
17.20
|
17.40
|
16.90
|
17.30
|
17.24
|
10.38
|
435,100
|
|
|
8/9/2018
|
+0.05 / +0.29%
|
16.90
|
17.45
|
16.90
|
17.35
|
17.26
|
10.41
|
503,410
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|