HII Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 29 2023 | 204.58 | -0.48 | -0.23% | 205.71 | 206.845 | 204.1005 | 189,401 |
Sep 28 2023 | 205.06 | 1.87 | 0.92% | 204.54 | 206.84 | 203.96 | 340,821 |
Sep 27 2023 | 203.19 | 2.78 | 1.39% | 201.19 | 203.21 | 200.465 | 210,110 |
Sep 26 2023 | 200.41 | -0.92 | -0.46% | 200.67 | 202.313 | 200.04 | 214,153 |
Sep 25 2023 | 201.33 | 0.25 | 0.12% | 200.55 | 202.36 | 199.57 | 173,862 |
Sep 22 2023 | 201.08 | -1.42 | -0.7% | 202.22 | 203.40 | 200.04 | 241,117 |
Sep 21 2023 | 202.50 | -3.08 | -1.5% | 204.66 | 205.125 | 199.57 | 565,867 |
Sep 20 2023 | 205.58 | -3.34 | -1.6% | 210.77 | 210.77 | 205.51 | 537,553 |
Sep 19 2023 | 208.92 | -3.36 | -1.58% | 212.61 | 212.83 | 208.585 | 261,276 |
Sep 18 2023 | 212.28 | 0.63 | 0.3% | 212.04 | 213.84 | 210.55 | 177,838 |
Sep 15 2023 | 211.65 | -1.28 | -0.6% | 212.62 | 214.1932 | 211.25 | 344,624 |
Sep 14 2023 | 212.93 | 3.41 | 1.63% | 209.58 | 212.99 | 209.3878 | 179,320 |
Sep 13 2023 | 209.52 | -1.83 | -0.87% | 212.08 | 212.71 | 209.07 | 210,452 |
Sep 12 2023 | 211.35 | 0.25 | 0.12% | 210.04 | 212.94 | 210.04 | 127,571 |
Sep 11 2023 | 211.10 | 0.26 | 0.12% | 210.59 | 211.92 | 208.37 | 141,592 |
Sep 08 2023 | 210.84 | 1.46 | 0.7% | 209.38 | 210.985 | 208.76 | 169,950 |
Sep 07 2023 | 209.38 | 0.18 | 0.09% | 209.53 | 210.65 | 208.16 | 420,602 |
Sep 06 2023 | 209.20 | -7.92 | -3.65% | 216.35 | 216.93 | 209.10 | 325,992 |
Sep 05 2023 | 217.12 | -3.74 | -1.69% | 220.78 | 220.91 | 217.12 | 182,581 |
Sep 04 2023 | 220.86 | 0.00 | +0.00% | 221.68 | 222.099 | 220.27 | 0 |
Sep 01 2023 | 220.86 | 0.54 | 0.25% | 221.68 | 222.099 | 220.27 | 127,767 |
Aug 31 2023 | 220.32 | -0.49 | -0.22% | 221.14 | 222.61 | 220.30 | 160,104 |
Aug 30 2023 | 220.81 | 1.79 | 0.82% | 219.02 | 221.405 | 219.02 | 189,499 |
Aug 29 2023 | 219.02 | 0.06 | 0.03% | 218.36 | 219.50 | 216.55 | 157,734 |
Aug 28 2023 | 218.96 | 0.41 | 0.19% | 218.57 | 220.65 | 218.12 | 160,474 |
Aug 25 2023 | 218.55 | 0.44 | 0.2% | 219.64 | 219.71 | 217.07 | 121,051 |
Aug 24 2023 | 218.11 | -2.11 | -0.96% | 218.98 | 221.0226 | 217.70 | 142,551 |
Aug 23 2023 | 220.22 | -0.40 | -0.18% | 221.02 | 221.29 | 218.86 | 165,793 |
Aug 22 2023 | 220.62 | 0.71 | 0.32% | 220.30 | 221.615 | 219.55 | 133,155 |
Aug 21 2023 | 219.91 | 0.47 | 0.21% | 219.61 | 220.89 | 218.34 | 239,617 |
Aug 18 2023 | 219.44 | -0.87 | -0.39% | 219.78 | 222.60 | 218.81 | 463,805 |
Aug 17 2023 | 220.31 | -3.42 | -1.53% | 224.66 | 225.1118 | 220.01 | 369,915 |
Aug 16 2023 | 223.73 | 0.95 | 0.43% | 222.38 | 225.48 | 222.38 | 181,512 |
Aug 15 2023 | 222.78 | -4.91 | -2.16% | 226.75 | 228.12 | 222.62 | 258,932 |
Aug 14 2023 | 227.69 | 0.81 | 0.36% | 228.14 | 228.28 | 225.46 | 211,638 |
Aug 11 2023 | 226.88 | 2.19 | 0.97% | 225.37 | 227.245 | 223.36 | 190,498 |
Aug 10 2023 | 224.69 | -2.97 | -1.3% | 227.44 | 227.48 | 224.00 | 185,546 |
Aug 09 2023 | 227.66 | 1.64 | 0.73% | 226.44 | 228.83 | 224.95 | 187,667 |
Aug 08 2023 | 226.02 | -4.52 | -1.96% | 228.34 | 230.11 | 224.81 | 217,170 |
Aug 07 2023 | 230.54 | 3.70 | 1.63% | 227.60 | 232.53 | 226.84 | 232,302 |
Aug 04 2023 | 226.84 | 0.58 | 0.26% | 227.46 | 228.335 | 225.78 | 360,069 |
Aug 03 2023 | 226.26 | -1.56 | -0.68% | 228.33 | 235.465 | 218.51 | 589,490 |
Aug 02 2023 | 227.82 | -2.15 | -0.93% | 229.91 | 230.53 | 227.615 | 330,810 |
Aug 01 2023 | 229.97 | 0.30 | 0.13% | 229.60 | 231.68 | 228.62 | 220,858 |
Jul 31 2023 | 229.67 | -0.78 | -0.34% | 231.17 | 231.17 | 227.395 | 305,447 |
Jul 28 2023 | 230.45 | -0.14 | -0.06% | 232.69 | 232.69 | 228.32 | 220,589 |
Jul 27 2023 | 230.59 | -3.87 | -1.65% | 233.69 | 234.68 | 228.13 | 288,112 |
Jul 26 2023 | 234.46 | 2.87 | 1.24% | 231.96 | 235.61 | 231.04 | 246,414 |
Jul 25 2023 | 231.59 | 0.37 | 0.16% | 228.90 | 231.94 | 226.33 | 162,975 |
Jul 24 2023 | 231.22 | -0.35 | -0.15% | 231.71 | 232.93 | 230.535 | 148,558 |
Jul 21 2023 | 231.57 | -1.30 | -0.56% | 232.95 | 233.60 | 230.49 | 201,125 |
Jul 20 2023 | 232.87 | 3.39 | 1.48% | 231.07 | 233.38 | 229.90 | 213,230 |
Jul 19 2023 | 229.48 | -0.12 | -0.05% | 229.45 | 230.35 | 227.34 | 308,132 |
Jul 18 2023 | 229.60 | -3.48 | -1.49% | 233.09 | 235.29 | 227.84 | 272,399 |
Jul 17 2023 | 233.08 | 4.73 | 2.07% | 228.44 | 234.90 | 228.38 | 282,104 |
Jul 14 2023 | 228.35 | 0.07 | 0.03% | 227.43 | 228.39 | 225.80 | 233,865 |
Jul 13 2023 | 228.28 | -1.31 | -0.57% | 228.62 | 229.70 | 227.00 | 212,588 |
Jul 12 2023 | 229.59 | -1.38 | -0.6% | 232.02 | 232.55 | 228.69 | 190,022 |
Jul 11 2023 | 230.97 | 6.72 | 3.0% | 228.25 | 232.00 | 226.72 | 222,469 |
Jul 10 2023 | 224.25 | 0.00 | 0.0% | 224.25 | 224.25 | 224.25 | 0 |
Jul 07 2023 | 224.25 | -1.65 | -0.73% | 225.23 | 227.21 | 223.55 | 504,087 |
Jul 06 2023 | 225.90 | -1.78 | -0.78% | 226.81 | 227.60 | 225.35 | 266,094 |
Jul 05 2023 | 227.68 | -1.07 | -0.47% | 227.82 | 228.46 | 225.6978 | 232,680 |
Jul 04 2023 | 228.75 | 0.00 | +0.00% | 225.96 | 230.00 | 225.45 | 0 |
Jul 03 2023 | 228.75 | 0.00 | +0.00% | 225.96 | 230.00 | 225.45 | 0 |
Jul 03 2023 | 228.75 | 1.15 | 0.51% | 225.96 | 230.00 | 225.45 | 151,612 |