|
|
Closing price on 9/8/2022
|
|
| Open |
7.60 |
| High |
7.78 |
| Low |
7.45 |
| Volume |
186,300 |
| Split-adjusted Price |
7.45 |
|
|
HII Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2022
|
-0.15 / -1.97%
|
7.60
|
7.78
|
7.45
|
7.45
|
7.53
|
7.45
|
186,300
|
|
|
9/7/2022
|
-0.25 / -3.18%
|
7.85
|
7.85
|
7.60
|
7.60
|
7.70
|
7.60
|
202,100
|
|
|
9/6/2022
|
+0.15 / +1.95%
|
7.79
|
7.85
|
7.70
|
7.85
|
7.79
|
7.85
|
257,300
|
|
|
9/5/2022
|
-0.08 / -1.03%
|
7.85
|
7.85
|
7.59
|
7.70
|
7.77
|
7.70
|
70,200
|
|
|
8/31/2022
|
+0.09 / +1.17%
|
7.79
|
7.79
|
7.69
|
7.78
|
7.72
|
7.78
|
220,700
|
|
|
8/30/2022
|
+0.04 / +0.52%
|
7.70
|
7.95
|
7.67
|
7.69
|
7.75
|
7.69
|
130,400
|
|
|
8/29/2022
|
-0.29 / -3.65%
|
7.81
|
7.83
|
7.50
|
7.65
|
7.64
|
7.65
|
244,000
|
|
|
8/26/2022
|
-0.08 / -1.00%
|
8.03
|
8.10
|
7.86
|
7.94
|
8.00
|
7.94
|
317,300
|
|
|
8/25/2022
|
+0.01 / +0.12%
|
8.00
|
8.06
|
8.00
|
8.02
|
8.01
|
8.02
|
190,000
|
|
|
8/24/2022
|
+0.06 / +0.75%
|
7.95
|
8.15
|
7.95
|
8.01
|
8.02
|
8.01
|
184,300
|
|
|
8/23/2022
|
+0.03 / +0.38%
|
7.53
|
7.95
|
7.53
|
7.95
|
7.76
|
7.95
|
235,600
|
|
|
8/22/2022
|
-0.21 / -2.58%
|
8.11
|
8.15
|
7.88
|
7.92
|
8.00
|
7.92
|
290,300
|
|
|
8/19/2022
|
-0.19 / -2.28%
|
8.30
|
8.37
|
8.10
|
8.13
|
8.28
|
8.13
|
219,900
|
|
|
8/18/2022
|
-0.12 / -1.42%
|
8.47
|
8.47
|
8.30
|
8.32
|
8.35
|
8.32
|
345,400
|
|
|
8/17/2022
|
-0.05 / -0.59%
|
8.49
|
8.54
|
8.35
|
8.44
|
8.45
|
8.44
|
266,500
|
|
|
8/16/2022
|
+0.05 / +0.59%
|
8.40
|
8.50
|
8.39
|
8.49
|
8.41
|
8.49
|
438,900
|
|
|
8/15/2022
|
-0.05 / -0.59%
|
8.47
|
8.55
|
8.43
|
8.44
|
8.47
|
8.44
|
423,200
|
|
|
8/12/2022
|
-0.05 / -0.59%
|
8.43
|
8.55
|
8.42
|
8.49
|
8.47
|
8.49
|
268,400
|
|
|
8/11/2022
|
+0.07 / +0.83%
|
8.48
|
8.80
|
8.48
|
8.54
|
8.60
|
8.54
|
1,007,600
|
|
|
8/10/2022
|
-0.02 / -0.24%
|
8.45
|
8.56
|
8.40
|
8.47
|
8.47
|
8.47
|
250,600
|
|
|
8/9/2022
|
+0.09 / +1.07%
|
8.50
|
8.58
|
8.39
|
8.49
|
8.47
|
8.49
|
567,900
|
|
|
8/8/2022
|
+0.17 / +2.07%
|
8.25
|
8.42
|
8.25
|
8.40
|
8.35
|
8.40
|
706,900
|
|
|
8/5/2022
|
+0.01 / +0.12%
|
8.12
|
8.24
|
8.12
|
8.23
|
8.20
|
8.23
|
212,600
|
|
|
8/4/2022
|
+0.02 / +0.24%
|
8.25
|
8.35
|
8.17
|
8.22
|
8.23
|
8.22
|
279,500
|
|
|
8/3/2022
|
+0.15 / +1.86%
|
8.04
|
8.25
|
8.00
|
8.20
|
8.15
|
8.20
|
579,200
|
|
|
8/2/2022
|
+0.06 / +0.75%
|
7.98
|
8.30
|
7.80
|
8.05
|
8.09
|
8.05
|
1,149,300
|
|
|
8/1/2022
|
-0.01 / -0.13%
|
8.00
|
8.09
|
7.97
|
7.99
|
8.01
|
7.99
|
222,900
|
|
|
7/29/2022
|
-0.13 / -1.60%
|
8.06
|
8.18
|
7.98
|
8.00
|
8.03
|
8.00
|
2,010,600
|
|
|
7/28/2022
|
-0.04 / -0.49%
|
8.39
|
8.39
|
8.10
|
8.13
|
8.16
|
8.13
|
173,200
|
|
|
7/27/2022
|
+0.16 / +2.00%
|
7.91
|
8.50
|
7.89
|
8.17
|
8.11
|
8.17
|
298,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|