HII(HII)
HII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $270.81 | $273.52 | $269.24 | $270.04 | 260,507 |
| 7/17/2026 | $273.78 | $277.20 | $268.25 | $269.13 | 947,219 |
| 7/16/2026 | $276.86 | $277.99 | $270.13 | $271.05 | 529,692 |
| 7/15/2026 | $281.72 | $283.55 | $276.70 | $277.79 | 378,542 |
| 7/14/2026 | $285.89 | $287.65 | $279.81 | $280.00 | 253,768 |
| 7/13/2026 | $287.29 | $288.29 | $284.40 | $284.86 | 301,120 |
| 7/10/2026 | $286.73 | $287.24 | $283.90 | $286.09 | 235,806 |
| 7/9/2026 | $287.08 | $289.67 | $282.54 | $286.21 | 321,565 |
| 7/8/2026 | $285.76 | $290.00 | $284.02 | $289.47 | 379,695 |
| 7/7/2026 | $293.95 | $295.50 | $286.07 | $289.46 | 336,444 |
| 7/6/2026 | $291.00 | $296.19 | $289.23 | $294.10 | 434,180 |
| 7/2/2026 | $282.94 | $291.92 | $282.75 | $291.50 | 491,236 |
| 7/1/2026 | $283.20 | $285.00 | $278.33 | $278.97 | 395,412 |
| 6/30/2026 | $279.77 | $282.81 | $276.67 | $279.89 | 477,749 |
| 6/29/2026 | $282.89 | $282.89 | $277.05 | $277.39 | 489,326 |
| 6/26/2026 | $278.17 | $286.30 | $278.17 | $281.99 | 689,647 |
| 6/25/2026 | $280.55 | $283.33 | $276.88 | $279.09 | 702,666 |
| 6/24/2026 | $283.00 | $285.90 | $278.37 | $279.62 | 533,355 |
| 6/23/2026 | $279.58 | $283.49 | $277.44 | $283.48 | 432,578 |
| 6/22/2026 | $281.11 | $284.38 | $274.81 | $278.19 | 606,604 |
| 6/18/2026 | $299.03 | $299.03 | $281.44 | $285.43 | 1.22M |
| 6/17/2026 | $295.48 | $302.74 | $294.41 | $296.89 | 513,600 |
| 6/16/2026 | $299.21 | $302.23 | $297.62 | $298.51 | 310,426 |
| 6/15/2026 | $300.16 | $302.06 | $297.77 | $299.66 | 417,851 |
| 6/12/2026 | $303.29 | $303.48 | $296.81 | $297.68 | 317,500 |
| 6/11/2026 | $290.11 | $301.67 | $289.59 | $300.95 | 515,784 |
| 6/10/2026 | $299.00 | $299.03 | $288.73 | $289.13 | 329,434 |
| 6/9/2026 | $293.43 | $298.81 | $293.05 | $297.52 | 512,532 |
| 6/8/2026 | $294.18 | $297.00 | $290.61 | $292.26 | 429,921 |
| 6/5/2026 | $294.89 | $296.39 | $290.24 | $293.04 | 347,458 |
| 6/4/2026 | $290.36 | $294.58 | $289.46 | $294.53 | 497,255 |
| 6/3/2026 | $291.83 | $294.21 | $287.43 | $287.54 | 766,722 |
| 6/2/2026 | $298.33 | $298.45 | $291.64 | $293.66 | 527,248 |
| 6/1/2026 | $304.50 | $306.31 | $291.71 | $296.41 | 895,298 |
| 5/29/2026 | $317.15 | $318.19 | $304.25 | $308.17 | 878,444 |
| 5/28/2026 | $320.06 | $323.86 | $317.88 | $320.90 | 523,321 |
| 5/27/2026 | $319.14 | $319.66 | $314.15 | $317.56 | 425,265 |
| 5/26/2026 | $320.35 | $321.98 | $315.94 | $320.95 | 381,341 |
| 5/22/2026 | $319.68 | $322.13 | $315.91 | $320.63 | 286,540 |
| 5/21/2026 | $320.00 | $322.82 | $316.03 | $317.55 | 469,600 |
| 5/20/2026 | $326.61 | $326.92 | $320.80 | $321.92 | 340,861 |
| 5/19/2026 | $328.99 | $331.79 | $323.84 | $324.60 | 413,340 |
| 5/18/2026 | $330.17 | $331.64 | $325.00 | $329.35 | 305,410 |
| 5/15/2026 | $331.21 | $336.21 | $325.00 | $326.17 | 437,155 |
| 5/14/2026 | $332.51 | $339.76 | $332.51 | $336.95 | 389,777 |
| 5/13/2026 | $332.58 | $334.96 | $324.33 | $334.22 | 476,987 |
| 5/12/2026 | $321.02 | $336.53 | $318.99 | $333.56 | 928,399 |
| 5/11/2026 | $317.41 | $326.49 | $316.49 | $317.75 | 710,284 |
| 5/8/2026 | $317.41 | $319.89 | $313.43 | $316.28 | 615,391 |
| 5/7/2026 | $320.77 | $322.56 | $312.21 | $314.72 | 653,007 |
| 5/6/2026 | $323.96 | $325.89 | $311.00 | $319.54 | 938,398 |
| 5/5/2026 | $338.13 | $342.06 | $311.53 | $326.13 | 1.75M |
| 5/4/2026 | $358.55 | $368.09 | $357.69 | $363.37 | 490,300 |
| 5/1/2026 | $365.25 | $366.29 | $357.85 | $360.60 | 566,300 |
| 4/30/2026 | $365.42 | $368.31 | $357.91 | $364.29 | 613,292 |
| 4/29/2026 | $366.08 | $371.31 | $361.66 | $362.17 | 483,032 |
| 4/28/2026 | $365.16 | $368.29 | $352.05 | $361.40 | 388,319 |
| 4/27/2026 | $356.45 | $367.02 | $356.45 | $358.40 | 645,742 |
| 4/24/2026 | $371.18 | $371.18 | $355.16 | $359.29 | 556,307 |
| 4/23/2026 | $364.00 | $371.47 | $362.37 | $370.14 | 416,700 |
| 4/22/2026 | $382.89 | $384.88 | $364.20 | $366.88 | 523,823 |