|
|
Closing price on 9/21/2021
|
|
| Open |
17.90 |
| High |
18.05 |
| Low |
17.40 |
| Volume |
994,200 |
| Split-adjusted Price |
14.28 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2021
|
-0.40 / -2.17%
|
17.90
|
18.05
|
17.40
|
18.00
|
17.77
|
14.28
|
994,200
|
|
|
9/20/2021
|
+0.35 / +1.94%
|
19.25
|
19.25
|
18.00
|
18.40
|
18.49
|
14.60
|
1,507,700
|
|
|
9/17/2021
|
+1.15 / +6.80%
|
17.00
|
18.05
|
17.00
|
18.05
|
17.81
|
14.32
|
2,036,700
|
|
|
9/16/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.82
|
13.41
|
858,900
|
|
|
9/15/2021
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.50
|
16.90
|
16.89
|
13.41
|
1,136,200
|
|
|
9/14/2021
|
-0.35 / -2.05%
|
17.05
|
17.05
|
16.50
|
16.70
|
16.72
|
13.25
|
965,100
|
|
|
9/13/2021
|
-0.15 / -0.87%
|
17.20
|
17.45
|
16.80
|
17.05
|
16.97
|
13.53
|
736,700
|
|
|
9/10/2021
|
0.00 / 0.00%
|
17.35
|
17.45
|
16.90
|
17.20
|
17.12
|
13.64
|
1,067,000
|
|
|
9/9/2021
|
+0.15 / +0.88%
|
17.05
|
17.50
|
17.00
|
17.20
|
17.16
|
13.64
|
936,900
|
|
|
9/8/2021
|
+0.30 / +1.79%
|
16.70
|
17.40
|
16.30
|
17.05
|
16.88
|
13.53
|
1,007,200
|
|
|
9/7/2021
|
-0.75 / -4.29%
|
17.40
|
17.45
|
16.75
|
16.75
|
17.01
|
13.29
|
779,900
|
|
|
9/6/2021
|
+0.15 / +0.86%
|
17.80
|
17.90
|
17.40
|
17.50
|
17.64
|
13.88
|
373,000
|
|
|
9/1/2021
|
+0.15 / +0.87%
|
17.20
|
17.75
|
17.20
|
17.35
|
17.44
|
13.76
|
636,900
|
|
|
8/31/2021
|
+0.80 / +4.88%
|
16.50
|
17.40
|
16.45
|
17.20
|
17.03
|
13.64
|
1,473,000
|
|
|
8/30/2021
|
+0.65 / +4.13%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.18
|
13.01
|
587,400
|
|
|
8/27/2021
|
+0.25 / +1.61%
|
15.40
|
15.75
|
15.40
|
15.75
|
15.58
|
12.49
|
331,500
|
|
|
8/26/2021
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.42
|
12.30
|
346,700
|
|
|
8/25/2021
|
+0.25 / +1.64%
|
15.25
|
15.50
|
15.00
|
15.50
|
15.20
|
12.30
|
345,100
|
|
|
8/24/2021
|
-0.25 / -1.61%
|
15.40
|
15.80
|
15.15
|
15.25
|
15.34
|
12.10
|
437,500
|
|
|
8/23/2021
|
-0.30 / -1.90%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.56
|
12.30
|
506,600
|
|
|
8/20/2021
|
-0.50 / -3.07%
|
16.30
|
16.45
|
15.40
|
15.80
|
16.10
|
12.53
|
859,900
|
|
|
8/19/2021
|
-0.05 / -0.31%
|
16.35
|
16.45
|
16.05
|
16.30
|
16.17
|
12.93
|
635,800
|
|
|
8/18/2021
|
-0.05 / -0.30%
|
16.40
|
16.80
|
16.25
|
16.35
|
16.51
|
12.97
|
495,800
|
|
|
8/17/2021
|
+0.30 / +1.86%
|
16.15
|
16.50
|
16.00
|
16.40
|
16.24
|
13.01
|
818,600
|
|
|
8/16/2021
|
+0.05 / +0.31%
|
16.00
|
16.35
|
15.60
|
16.10
|
16.03
|
12.77
|
726,800
|
|
|
8/13/2021
|
-0.20 / -1.23%
|
16.25
|
16.25
|
15.70
|
16.05
|
15.98
|
12.73
|
527,500
|
|
|
8/12/2021
|
-0.05 / -0.31%
|
16.30
|
16.50
|
16.10
|
16.25
|
16.29
|
12.89
|
560,800
|
|
|
8/11/2021
|
+0.15 / +0.93%
|
16.30
|
16.90
|
16.20
|
16.30
|
16.45
|
12.93
|
995,400
|
|
|
8/10/2021
|
+0.15 / +0.94%
|
16.15
|
16.90
|
16.05
|
16.15
|
16.31
|
12.81
|
946,900
|
|
|
8/9/2021
|
+0.20 / +1.27%
|
15.80
|
16.10
|
15.75
|
16.00
|
15.93
|
12.69
|
809,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,090,600
|
8.30
|
-2.24%
|
|
|
|
ABS
|
197,200
|
3.89
|
-0.26%
|
|
|
|
APC
|
7,200
|
6.40
|
-3.03%
|
|
|
|
APH
|
583,000
|
6.28
|
-1.41%
|
|
|
|
APP
|
1,700
|
8.30
|
1.22%
|
|
|
|
BMP
|
238,400
|
123.50
|
-1.20%
|
|
|
|
BRC
|
50,100
|
13.70
|
-1.44%
|
|
|
|
BRR
|
100
|
18.20
|
0.55%
|
|
|
|
CSV
|
2,927,500
|
39.10
|
-3.10%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|