|
|
Closing price on 9/25/2019
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.45 |
| Volume |
142,160 |
| Split-adjusted Price |
6.44 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.59
|
6.44
|
142,160
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.55
|
11.60
|
11.60
|
6.49
|
240,180
|
|
|
9/23/2019
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.57
|
6.49
|
146,950
|
|
|
9/20/2019
|
+0.15 / +1.32%
|
11.30
|
11.65
|
11.30
|
11.50
|
11.47
|
6.44
|
181,420
|
|
|
9/19/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.31
|
6.35
|
117,220
|
|
|
9/18/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
6.38
|
122,210
|
|
|
9/17/2019
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.37
|
6.33
|
102,550
|
|
|
9/16/2019
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.34
|
6.38
|
230,140
|
|
|
9/13/2019
|
+0.20 / +1.82%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
6.27
|
114,960
|
|
|
9/12/2019
|
-0.10 / -0.90%
|
11.10
|
11.45
|
11.00
|
11.00
|
11.20
|
6.16
|
104,620
|
|
|
9/11/2019
|
+0.10 / +0.91%
|
11.05
|
11.20
|
11.00
|
11.10
|
11.07
|
6.21
|
101,710
|
|
|
9/10/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.07
|
6.16
|
95,520
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.09
|
6.21
|
103,490
|
|
|
9/6/2019
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.21
|
6.21
|
122,710
|
|
|
9/5/2019
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.26
|
6.27
|
139,900
|
|
|
9/4/2019
|
-0.40 / -3.39%
|
11.65
|
11.80
|
11.25
|
11.40
|
11.50
|
6.38
|
107,000
|
|
|
9/3/2019
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.76
|
6.61
|
148,860
|
|
|
8/30/2019
|
+0.25 / +2.18%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.58
|
6.55
|
301,120
|
|
|
8/29/2019
|
+0.35 / +3.15%
|
11.10
|
11.50
|
11.00
|
11.45
|
11.30
|
6.41
|
265,470
|
|
|
8/28/2019
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.05
|
6.21
|
128,020
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.03
|
6.19
|
102,380
|
|
|
8/26/2019
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.03
|
6.19
|
127,790
|
|
|
8/23/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.95
|
11.10
|
11.01
|
6.21
|
130,940
|
|
|
8/22/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
6.16
|
134,710
|
|
|
8/21/2019
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.01
|
6.16
|
123,820
|
|
|
8/20/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.08
|
6.16
|
105,400
|
|
|
8/19/2019
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.05
|
11.10
|
11.06
|
6.21
|
102,080
|
|
|
8/16/2019
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.05
|
6.19
|
114,890
|
|
|
8/15/2019
|
-0.05 / -0.45%
|
11.00
|
11.15
|
11.00
|
11.10
|
11.09
|
6.21
|
104,110
|
|
|
8/14/2019
|
+0.15 / +1.36%
|
11.05
|
11.15
|
11.05
|
11.15
|
11.10
|
6.24
|
102,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|