|
|
Closing price on 9/27/2019
|
|
| Open |
11.40 |
| High |
11.75 |
| Low |
11.40 |
| Volume |
280,740 |
| Split-adjusted Price |
6.99 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
+0.15 / +1.30%
|
11.40
|
11.75
|
11.40
|
11.65
|
11.62
|
6.99
|
280,740
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.54
|
6.90
|
124,960
|
|
|
9/25/2019
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.45
|
11.50
|
11.59
|
6.90
|
142,160
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.55
|
11.60
|
11.60
|
6.96
|
240,180
|
|
|
9/23/2019
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.57
|
6.96
|
146,950
|
|
|
9/20/2019
|
+0.15 / +1.32%
|
11.30
|
11.65
|
11.30
|
11.50
|
11.47
|
6.90
|
181,420
|
|
|
9/19/2019
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.35
|
11.31
|
6.81
|
117,220
|
|
|
9/18/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
6.84
|
122,210
|
|
|
9/17/2019
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.25
|
11.30
|
11.37
|
6.78
|
102,550
|
|
|
9/16/2019
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.34
|
6.84
|
230,140
|
|
|
9/13/2019
|
+0.20 / +1.82%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.20
|
6.72
|
114,960
|
|
|
9/12/2019
|
-0.10 / -0.90%
|
11.10
|
11.45
|
11.00
|
11.00
|
11.20
|
6.60
|
104,620
|
|
|
9/11/2019
|
+0.10 / +0.91%
|
11.05
|
11.20
|
11.00
|
11.10
|
11.07
|
6.66
|
101,710
|
|
|
9/10/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.07
|
6.60
|
95,520
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.09
|
6.66
|
103,490
|
|
|
9/6/2019
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.21
|
6.66
|
122,710
|
|
|
9/5/2019
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.26
|
6.72
|
139,900
|
|
|
9/4/2019
|
-0.40 / -3.39%
|
11.65
|
11.80
|
11.25
|
11.40
|
11.50
|
6.84
|
107,000
|
|
|
9/3/2019
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.76
|
7.08
|
148,860
|
|
|
8/30/2019
|
+0.25 / +2.18%
|
11.45
|
11.70
|
11.45
|
11.70
|
11.58
|
7.02
|
301,120
|
|
|
8/29/2019
|
+0.35 / +3.15%
|
11.10
|
11.50
|
11.00
|
11.45
|
11.30
|
6.87
|
265,470
|
|
|
8/28/2019
|
+0.05 / +0.45%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.05
|
6.66
|
128,020
|
|
|
8/27/2019
|
0.00 / 0.00%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.03
|
6.63
|
102,380
|
|
|
8/26/2019
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.05
|
11.03
|
6.63
|
127,790
|
|
|
8/23/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.95
|
11.10
|
11.01
|
6.66
|
130,940
|
|
|
8/22/2019
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
6.60
|
134,710
|
|
|
8/21/2019
|
0.00 / 0.00%
|
11.00
|
11.05
|
10.95
|
11.00
|
11.01
|
6.60
|
123,820
|
|
|
8/20/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.08
|
6.60
|
105,400
|
|
|
8/19/2019
|
+0.05 / +0.45%
|
11.05
|
11.10
|
11.05
|
11.10
|
11.06
|
6.66
|
102,080
|
|
|
8/16/2019
|
-0.05 / -0.45%
|
11.10
|
11.15
|
11.00
|
11.05
|
11.05
|
6.63
|
114,890
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|