Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2023	+0.01 / +0.17%	5.82	5.89	5.79	5.82	5.82	5.43	121,600
9/6/2023	+0.06 / +1.04%	5.77	5.87	5.77	5.81	5.81	5.42	281,800
9/5/2023	+0.08 / +1.41%	5.75	5.78	5.70	5.75	5.74	5.37	163,000
8/31/2023	+0.10 / +1.80%	5.57	5.70	5.50	5.67	5.60	5.29	253,600
8/30/2023	0.00 / 0.00%	5.53	5.64	5.52	5.57	5.54	5.20	126,500
8/29/2023	+0.03 / +0.54%	5.51	5.60	5.51	5.57	5.57	5.20	61,200
8/28/2023	+0.02 / +0.36%	5.60	5.60	5.50	5.54	5.53	5.17	88,000
8/25/2023	+0.02 / +0.36%	5.53	5.60	5.47	5.52	5.54	5.15	174,200
8/24/2023	+0.04 / +0.73%	5.47	5.51	5.45	5.50	5.49	5.13	102,100
8/23/2023	+0.07 / +1.30%	5.49	5.50	5.39	5.46	5.43	5.10	87,000
8/22/2023	+0.04 / +0.75%	5.35	5.50	5.25	5.39	5.36	5.03	121,300
8/21/2023	-0.01 / -0.19%	5.35	5.50	5.20	5.35	5.31	4.99	150,000
8/18/2023	-0.40 / -6.94%	5.78	5.79	5.36	5.36	5.51	5.00	561,100
8/17/2023	-0.16 / -2.70%	5.90	5.90	5.75	5.76	5.81	5.38	303,800
8/16/2023	-0.03 / -0.50%	5.96	5.98	5.87	5.92	5.91	5.53	165,500
8/15/2023	+0.09 / +1.54%	5.86	6.02	5.86	5.95	5.95	5.55	189,500
8/14/2023	0.00 / 0.00%	5.86	5.99	5.83	5.86	5.87	5.47	339,600
8/11/2023	-0.20 / -3.30%	6.10	6.10	5.82	5.86	5.95	5.47	373,500
8/10/2023	-0.02 / -0.33%	6.10	6.30	6.00	6.06	6.14	5.66	306,000
8/9/2023	+0.36 / +6.29%	5.75	6.08	5.68	6.08	5.94	5.67	669,700
8/8/2023	+0.03 / +0.53%	5.78	5.78	5.69	5.72	5.71	5.34	206,000
8/7/2023	+0.07 / +1.25%	5.63	5.74	5.63	5.69	5.70	5.31	331,500
8/4/2023	+0.07 / +1.26%	5.65	5.65	5.54	5.62	5.60	5.25	165,600
8/3/2023	-0.09 / -1.60%	5.60	5.64	5.54	5.55	5.59	5.18	273,600
8/2/2023	-0.01 / -0.18%	5.70	5.70	5.57	5.64	5.62	5.26	182,400
8/1/2023	-0.01 / -0.18%	5.72	5.75	5.65	5.65	5.71	5.27	376,400
7/31/2023	+0.01 / +0.18%	5.64	5.90	5.52	5.66	5.67	5.28	364,800
7/28/2023	+0.05 / +0.89%	5.51	5.66	5.51	5.65	5.61	5.27	200,500
7/27/2023	-0.06 / -1.06%	5.69	5.76	5.55	5.60	5.60	5.23	221,600
7/26/2023	+0.02 / +0.35%	5.68	5.77	5.66	5.66	5.72	5.28	450,400

<<Previous 30 days Next 30 days>>

HII News

29/04	HII: Explanation of the difference in profit in Quarter 1.2025
28/04	HII: Update charter
28/04	HII: Change in personnel
28/04	HII: Meeting documents attached Minutes & Resolution of AGMS 2025
18/04	HII: Annual Report 2024

More News

Related Companies

	Volume	Price	Change
AAA	8,540,800	8.34	6.92%
ABS	593,100	3.68	-0.54%
APC	800	8.00	-4.76%
APH	1,391,600	7.02	6.85%
APP	44,800	6.00	-1.64%
BMP	98,400	142.60	-0.49%
BRC	30,600	14.60	0.69%
BRR	5,600	19.40	0.52%
CSV	1,923,800	35.85	0.56%