HII(HII)
HII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/20/2026 | $394.48 | $397.62 | $390.55 | $392.19 | 252,940 |
| 4/17/2026 | $396.00 | $400.71 | $393.00 | $394.81 | 637,000 |
| 4/16/2026 | $400.27 | $403.95 | $394.05 | $396.17 | 296,621 |
| 4/15/2026 | $392.31 | $401.36 | $391.98 | $398.13 | 357,523 |
| 4/14/2026 | $398.87 | $399.17 | $394.88 | $398.07 | 287,128 |
| 4/13/2026 | $396.00 | $400.07 | $390.97 | $394.46 | 409,589 |
| 4/10/2026 | $401.72 | $403.37 | $386.49 | $394.41 | 432,638 |
| 4/9/2026 | $410.01 | $414.03 | $402.26 | $403.37 | 309,311 |
| 4/8/2026 | $405.66 | $413.58 | $403.01 | $411.35 | 435,216 |
| 4/7/2026 | $405.16 | $408.24 | $400.60 | $402.28 | 248,100 |
| 4/6/2026 | $398.11 | $407.76 | $396.31 | $407.66 | 406,791 |
| 4/2/2026 | $388.12 | $398.99 | $381.66 | $396.62 | 280,437 |
| 4/1/2026 | $379.50 | $396.17 | $379.50 | $393.32 | 519,901 |
| 3/31/2026 | $374.62 | $382.72 | $370.41 | $379.90 | 400,499 |
| 3/30/2026 | $386.45 | $387.07 | $366.48 | $369.08 | 491,258 |
| 3/27/2026 | $380.73 | $388.53 | $372.37 | $381.79 | 375,909 |
| 3/26/2026 | $396.06 | $400.99 | $384.25 | $384.79 | 470,600 |
| 3/25/2026 | $406.32 | $409.41 | $399.50 | $402.56 | 286,115 |
| 3/24/2026 | $393.79 | $406.22 | $392.05 | $402.08 | 328,038 |
| 3/23/2026 | $404.98 | $410.99 | $396.11 | $396.57 | 677,800 |
| 3/20/2026 | $414.66 | $417.55 | $405.55 | $407.98 | 1.81M |
| 3/19/2026 | $418.21 | $423.09 | $410.28 | $418.42 | 485,349 |
| 3/18/2026 | $424.69 | $433.41 | $422.13 | $427.99 | 454,247 |
| 3/17/2026 | $417.37 | $423.98 | $413.07 | $422.94 | 462,500 |
| 3/16/2026 | $414.00 | $419.19 | $403.59 | $416.59 | 685,550 |
| 3/13/2026 | $414.45 | $418.44 | $406.97 | $415.71 | 372,488 |
| 3/12/2026 | $409.99 | $417.00 | $403.22 | $414.56 | 412,900 |
| 3/11/2026 | $413.46 | $419.95 | $409.95 | $413.70 | 331,826 |
| 3/10/2026 | $423.14 | $427.36 | $416.62 | $417.51 | 353,765 |
| 3/9/2026 | $426.58 | $432.29 | $417.85 | $429.58 | 468,500 |
| 3/6/2026 | $417.00 | $432.72 | $412.05 | $429.11 | 400,230 |
| 3/5/2026 | $429.09 | $430.57 | $411.06 | $421.17 | 485,339 |
| 3/4/2026 | $441.31 | $441.44 | $432.12 | $437.03 | 421,392 |
| 3/3/2026 | $443.14 | $447.91 | $435.18 | $440.33 | 418,372 |
| 3/2/2026 | $451.19 | $460.00 | $445.67 | $453.73 | 631,700 |
| 2/27/2026 | $441.68 | $445.18 | $436.00 | $444.52 | 411,223 |
| 2/26/2026 | $435.89 | $444.99 | $430.19 | $443.00 | 430,778 |
| 2/25/2026 | $451.84 | $451.86 | $418.78 | $435.58 | 514,456 |
| 2/24/2026 | $435.64 | $449.03 | $431.87 | $447.73 | 392,700 |
| 2/23/2026 | $432.75 | $441.90 | $428.39 | $438.01 | 469,414 |
| 2/20/2026 | $439.91 | $447.74 | $433.59 | $437.57 | 509,300 |
| 2/19/2026 | $423.20 | $443.32 | $423.20 | $443.14 | 783,210 |
| 2/18/2026 | $422.18 | $426.97 | $417.72 | $424.89 | 350,427 |
| 2/17/2026 | $416.46 | $420.94 | $406.70 | $417.83 | 519,750 |
| 2/13/2026 | $406.75 | $422.29 | $406.06 | $418.78 | 643,792 |
| 2/12/2026 | $400.05 | $413.49 | $395.46 | $406.76 | 625,303 |
| 2/11/2026 | $403.52 | $403.52 | $382.01 | $392.70 | 517,517 |
| 2/10/2026 | $401.94 | $404.28 | $394.79 | $399.37 | 425,614 |
| 2/9/2026 | $401.00 | $414.46 | $398.06 | $405.82 | 610,926 |
| 2/6/2026 | $374.89 | $400.00 | $374.88 | $397.77 | 774,860 |
| 2/5/2026 | $354.61 | $407.00 | $351.63 | $369.38 | 1.56M |
| 2/4/2026 | $426.52 | $429.00 | $409.41 | $413.14 | 993,196 |
| 2/3/2026 | $423.79 | $432.91 | $422.32 | $429.64 | 591,526 |
| 2/2/2026 | $417.78 | $425.00 | $415.53 | $420.30 | 379,560 |
| 1/30/2026 | $422.05 | $429.31 | $417.23 | $420.51 | 476,634 |
| 1/29/2026 | $429.15 | $436.14 | $423.51 | $427.83 | 446,246 |
| 1/28/2026 | $416.68 | $428.57 | $416.12 | $425.39 | 441,564 |
| 1/27/2026 | $413.46 | $423.66 | $410.00 | $422.79 | 390,500 |
| 1/26/2026 | $414.39 | $414.96 | $405.41 | $413.56 | 573,833 |
| 1/23/2026 | $424.17 | $428.39 | $412.04 | $418.58 | 448,932 |
| 1/22/2026 | $421.33 | $426.62 | $416.61 | $424.14 | 478,400 |
| 1/21/2026 | $419.99 | $426.79 | $410.61 | $422.68 | 578,422 |