Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
HII Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 275.84 | 1.37 | 0.50% | 274.74 | 276.43 | 272.79 | 518,236 |
| Apr 23 2024 | 274.47 | -0.02 | -0.01% | 276.24 | 277.85 | 273.985 | 243,173 |
| Apr 22 2024 | 274.49 | 2.83 | 1.04% | 272.86 | 275.55 | 271.20 | 308,163 |
| Apr 19 2024 | 271.66 | 2.82 | 1.05% | 270.15 | 272.62 | 269.80 | 346,646 |
| Apr 18 2024 | 268.84 | -2.38 | -0.88% | 271.87 | 273.57 | 268.56 | 274,074 |
| Apr 17 2024 | 271.22 | -2.78 | -1.01% | 276.17 | 276.1899 | 270.74 | 285,171 |
| Apr 16 2024 | 274.00 | -1.00 | -0.36% | 275.71 | 275.8357 | 272.71 | 241,962 |
| Apr 15 2024 | 275.00 | -0.72 | -0.26% | 279.51 | 280.69 | 274.89 | 340,066 |
| Apr 12 2024 | 275.72 | -0.59 | -0.21% | 275.35 | 279.56 | 275.35 | 400,435 |
| Apr 11 2024 | 276.31 | 1.16 | 0.42% | 274.96 | 277.46 | 273.035 | 300,704 |
| Apr 10 2024 | 275.15 | -0.35 | -0.13% | 274.015 | 277.245 | 273.64 | 401,143 |
| Apr 09 2024 | 275.50 | -10.18 | -3.56% | 283.57 | 284.96 | 273.52 | 542,670 |
| Apr 08 2024 | 285.68 | -0.40 | -0.14% | 286.99 | 287.62 | 285.1601 | 358,505 |
| Apr 05 2024 | 286.08 | -0.13 | -0.05% | 286.43 | 287.89 | 284.9556 | 193,124 |
| Apr 04 2024 | 286.21 | -0.18 | -0.06% | 288.59 | 289.70 | 284.235 | 331,180 |
| Apr 03 2024 | 286.39 | -1.08 | -0.38% | 287.27 | 288.84 | 284.81 | 250,282 |
| Apr 02 2024 | 287.47 | -0.13 | -0.05% | 288.23 | 289.07 | 286.70 | 280,082 |
| Apr 01 2024 | 287.60 | -3.87 | -1.33% | 291.97 | 292.18 | 287.29 | 310,209 |
| Mar 28 2024 | 291.47 | 1.72 | 0.59% | 289.81 | 293.17 | 289.58 | 434,842 |
| Mar 27 2024 | 289.75 | -0.12 | -0.04% | 291.60 | 292.86 | 288.86 | 753,938 |
| Mar 26 2024 | 289.87 | -0.93 | -0.32% | 290.82 | 294.24 | 289.57 | 401,881 |
| Mar 25 2024 | 290.80 | -1.75 | -0.60% | 294.09 | 294.09 | 290.53 | 193,410 |
| Mar 22 2024 | 292.55 | -1.38 | -0.47% | 294.79 | 294.79 | 291.09 | 216,803 |
| Mar 21 2024 | 293.93 | 1.73 | 0.59% | 292.78 | 294.81 | 291.87 | 229,759 |
| Mar 20 2024 | 292.20 | 1.51 | 0.52% | 290.69 | 294.32 | 290.69 | 216,655 |
| Mar 19 2024 | 290.69 | 0.10 | 0.03% | 291.58 | 293.02 | 289.266 | 289,270 |
| Mar 18 2024 | 290.59 | 1.57 | 0.54% | 289.42 | 292.08 | 288.78 | 227,577 |
| Mar 15 2024 | 289.02 | 2.15 | 0.75% | 284.78 | 289.58 | 284.78 | 686,096 |
| Mar 14 2024 | 286.87 | -3.03 | -1.05% | 288.60 | 290.00 | 285.43 | 242,906 |
| Mar 13 2024 | 289.90 | -0.26 | -0.09% | 290.00 | 291.42 | 288.115 | 231,144 |
| Mar 12 2024 | 290.16 | 1.63 | 0.56% | 287.80 | 290.69 | 285.845 | 202,454 |
| Mar 11 2024 | 288.53 | -4.79 | -1.63% | 292.35 | 293.04 | 287.24 | 225,237 |
| Mar 08 2024 | 293.32 | 1.47 | 0.50% | 291.27 | 293.3871 | 290.95 | 207,746 |
| Mar 07 2024 | 291.85 | -2.14 | -0.73% | 293.25 | 294.40 | 291.44 | 272,288 |
| Mar 06 2024 | 293.99 | 2.66 | 0.91% | 291.91 | 295.74 | 290.40 | 268,469 |
| Mar 05 2024 | 291.33 | -5.10 | -1.72% | 297.54 | 299.50 | 289.06 | 394,799 |
| Mar 04 2024 | 296.43 | 3.97 | 1.36% | 292.59 | 298.19 | 292.59 | 226,161 |
| Mar 01 2024 | 292.46 | 0.84 | 0.29% | 290.75 | 292.90 | 287.69 | 184,338 |
| Feb 29 2024 | 291.62 | -0.23 | -0.08% | 292.30 | 292.86 | 290.06 | 314,806 |
| Feb 28 2024 | 291.85 | 2.36 | 0.82% | 290.00 | 292.82 | 289.85 | 257,766 |
| Feb 27 2024 | 289.49 | 1.16 | 0.40% | 287.79 | 289.68 | 285.79 | 201,567 |
| Feb 26 2024 | 288.33 | 0.19 | 0.07% | 288.74 | 289.88 | 286.955 | 218,733 |
| Feb 23 2024 | 288.14 | 0.85 | 0.30% | 287.88 | 289.50 | 287.335 | 181,356 |
| Feb 22 2024 | 287.29 | -0.84 | -0.29% | 287.45 | 288.00 | 284.49 | 199,823 |
| Feb 21 2024 | 288.13 | 3.33 | 1.17% | 285.88 | 288.68 | 285.05 | 234,279 |
| Feb 20 2024 | 284.80 | -0.29 | -0.10% | 285.51 | 288.00 | 284.565 | 255,836 |
| Feb 16 2024 | 285.09 | 0.10 | 0.04% | 284.64 | 287.33 | 283.34 | 263,208 |
| Feb 15 2024 | 284.99 | 4.68 | 1.67% | 281.36 | 285.12 | 281.35 | 300,837 |
| Feb 14 2024 | 280.31 | 5.20 | 1.89% | 276.93 | 280.71 | 276.49 | 264,548 |
| Feb 13 2024 | 275.11 | -0.63 | -0.23% | 274.57 | 277.11 | 273.39 | 305,826 |
| Feb 12 2024 | 275.74 | 1.84 | 0.67% | 273.98 | 276.735 | 273.98 | 160,286 |
| Feb 09 2024 | 273.90 | 1.77 | 0.65% | 272.72 | 274.32 | 271.01 | 196,676 |
| Feb 08 2024 | 272.13 | -2.61 | -0.95% | 274.56 | 275.39 | 270.165 | 279,553 |
| Feb 07 2024 | 274.74 | 8.52 | 3.20% | 266.62 | 275.85 | 265.61 | 472,928 |
| Feb 06 2024 | 266.22 | 0.29 | 0.11% | 265.78 | 267.53 | 265.025 | 392,604 |
| Feb 05 2024 | 265.93 | -2.57 | -0.96% | 266.27 | 268.12 | 263.01 | 247,589 |
| Feb 02 2024 | 268.50 | 0.69 | 0.26% | 266.08 | 269.325 | 263.36 | 324,248 |
| Feb 01 2024 | 267.81 | 8.89 | 3.43% | 264.00 | 268.51 | 254.19 | 776,551 |
| Jan 31 2024 | 258.92 | -1.40 | -0.54% | 261.21 | 263.00 | 257.975 | 443,889 |
| Jan 30 2024 | 260.32 | 1.73 | 0.67% | 258.59 | 260.615 | 257.46 | 306,568 |
| Jan 29 2024 | 258.59 | 2.94 | 1.15% | 255.90 | 258.59 | 255.72 | 373,993 |
| Jan 26 2024 | 255.65 | 1.25 | 0.49% | 255.21 | 256.71 | 253.75 | 387,254 |
