|
|
Closing price on 9/8/2020
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.30 |
| Volume |
270,920 |
| Split-adjusted Price |
10.20 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.30
|
17.00
|
16.78
|
10.20
|
270,920
|
|
|
9/7/2020
|
-0.80 / -4.49%
|
17.80
|
18.10
|
16.70
|
17.00
|
17.30
|
10.20
|
227,830
|
|
|
9/4/2020
|
+0.70 / +4.09%
|
17.00
|
18.00
|
16.95
|
17.80
|
17.26
|
10.68
|
84,990
|
|
|
9/3/2020
|
-0.45 / -2.56%
|
17.55
|
17.55
|
17.10
|
17.10
|
17.31
|
10.26
|
114,850
|
|
|
9/1/2020
|
-0.25 / -1.40%
|
17.80
|
17.80
|
17.00
|
17.55
|
17.56
|
10.53
|
122,700
|
|
|
8/31/2020
|
+1.15 / +6.91%
|
16.50
|
17.80
|
16.00
|
17.80
|
17.54
|
10.68
|
358,990
|
|
|
8/28/2020
|
+0.85 / +5.38%
|
15.80
|
16.90
|
15.60
|
16.65
|
16.51
|
9.99
|
208,020
|
|
|
8/27/2020
|
+0.90 / +6.04%
|
15.80
|
15.90
|
14.90
|
15.80
|
15.51
|
9.48
|
90,210
|
|
|
8/26/2020
|
+0.95 / +6.81%
|
13.95
|
14.90
|
13.95
|
14.90
|
14.65
|
8.94
|
266,030
|
|
|
8/25/2020
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.90
|
13.95
|
13.93
|
8.37
|
138,730
|
|
|
8/24/2020
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.80
|
13.90
|
13.95
|
8.34
|
132,860
|
|
|
8/21/2020
|
+0.20 / +1.46%
|
13.70
|
14.50
|
13.65
|
13.90
|
13.79
|
8.34
|
69,330
|
|
|
8/20/2020
|
-0.20 / -1.44%
|
14.00
|
14.50
|
13.10
|
13.70
|
13.73
|
8.22
|
61,920
|
|
|
8/19/2020
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.80
|
13.90
|
13.94
|
8.34
|
85,560
|
|
|
8/18/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.89
|
8.34
|
114,440
|
|
|
8/17/2020
|
-0.25 / -1.77%
|
14.00
|
15.10
|
13.60
|
13.90
|
14.65
|
8.34
|
79,980
|
|
|
8/14/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.15
|
14.14
|
8.49
|
66,200
|
|
|
8/13/2020
|
+0.90 / +6.79%
|
13.50
|
14.15
|
13.50
|
14.15
|
14.08
|
8.49
|
141,230
|
|
|
8/12/2020
|
+0.30 / +2.32%
|
12.70
|
13.25
|
12.70
|
13.25
|
13.01
|
7.95
|
59,260
|
|
|
8/11/2020
|
-0.15 / -1.15%
|
13.00
|
13.10
|
12.60
|
12.95
|
12.97
|
7.77
|
125,590
|
|
|
8/10/2020
|
-0.60 / -4.38%
|
13.50
|
13.70
|
12.90
|
13.10
|
13.26
|
7.86
|
102,470
|
|
|
8/7/2020
|
+0.85 / +6.61%
|
12.85
|
13.70
|
12.85
|
13.70
|
13.54
|
8.22
|
270,340
|
|
|
8/6/2020
|
+0.80 / +6.64%
|
12.85
|
12.85
|
12.80
|
12.85
|
12.85
|
7.71
|
89,500
|
|
|
8/5/2020
|
+0.75 / +6.64%
|
11.45
|
12.05
|
11.25
|
12.05
|
11.81
|
7.23
|
76,650
|
|
|
8/4/2020
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.30
|
11.30
|
11.72
|
6.78
|
38,410
|
|
|
8/3/2020
|
+0.40 / +3.67%
|
10.90
|
11.40
|
10.70
|
11.30
|
10.96
|
6.78
|
62,390
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.89
|
6.54
|
79,540
|
|
|
7/30/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.99
|
6.54
|
36,300
|
|
|
7/29/2020
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.01
|
6.60
|
38,860
|
|
|
7/28/2020
|
+0.25 / +2.26%
|
11.05
|
11.30
|
10.70
|
11.30
|
11.07
|
6.78
|
57,360
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|