Below are the 3251 trading days of historical prices for HII.
# | Exchange | Symbol | Date | Open | High | Low | Close | 3251 | NYSE | HII | Fri, Mar 1, 2024 | 290.75 | 292.90 | 287.69 | 292.46 | 3250 | NYSE | HII | Thu, Feb 29, 2024 | 292.30 | 292.86 | 290.06 | 291.62 | 3249 | NYSE | HII | Wed, Feb 28, 2024 | 290.00 | 292.82 | 289.85 | 291.85 | 3248 | NYSE | HII | Tue, Feb 27, 2024 | 287.79 | 289.68 | 285.79 | 289.49 | 3247 | NYSE | HII | Mon, Feb 26, 2024 | 288.74 | 289.88 | 286.96 | 288.33 | 3246 | NYSE | HII | Fri, Feb 23, 2024 | 287.88 | 289.50 | 287.34 | 288.14 | 3245 | NYSE | HII | Thu, Feb 22, 2024 | 287.45 | 287.74 | 284.49 | 287.29 | 3244 | NYSE | HII | Wed, Feb 21, 2024 | 285.88 | 288.68 | 285.19 | 286.83 | 3243 | NYSE | HII | Tue, Feb 20, 2024 | 285.51 | 288.00 | 284.57 | 284.80 | 3242 | NYSE | HII | Fri, Feb 16, 2024 | 284.64 | 287.33 | 283.34 | 285.09 | 3241 | NYSE | HII | Thu, Feb 15, 2024 | 281.36 | 285.12 | 281.35 | 284.99 | 3240 | NYSE | HII | Wed, Feb 14, 2024 | 276.93 | 280.71 | 276.49 | 280.31 | 3239 | NYSE | HII | Tue, Feb 13, 2024 | 274.42 | 277.11 | 273.39 | 275.11 | 3238 | NYSE | HII | Mon, Feb 12, 2024 | 273.98 | 276.74 | 273.98 | 275.74 | 3237 | NYSE | HII | Fri, Feb 9, 2024 | 272.72 | 274.32 | 271.01 | 273.90 | 3236 | NYSE | HII | Thu, Feb 8, 2024 | 274.56 | 275.39 | 270.17 | 272.13 | 3235 | NYSE | HII | Wed, Feb 7, 2024 | 266.62 | 275.85 | 266.30 | 274.74 | 3234 | NYSE | HII | Tue, Feb 6, 2024 | 265.78 | 267.53 | 265.03 | 266.22 | 3233 | NYSE | HII | Mon, Feb 5, 2024 | 266.27 | 267.77 | 263.01 | 265.93 | 3232 | NYSE | HII | Fri, Feb 2, 2024 | 266.08 | 269.33 | 263.36 | 268.50 | 3231 | NYSE | HII | Thu, Feb 1, 2024 | 264.00 | 268.51 | 254.19 | 267.81 | 3230 | NYSE | HII | Wed, Jan 31, 2024 | 261.21 | 263.00 | 257.98 | 258.92 | 3229 | NYSE | HII | Tue, Jan 30, 2024 | 258.59 | 260.62 | 257.46 | 260.32 | 3228 | NYSE | HII | Mon, Jan 29, 2024 | 256.33 | 258.59 | 255.72 | 258.59 | 3227 | NYSE | HII | Fri, Jan 26, 2024 | 255.47 | 256.71 | 254.09 | 255.65 | 3226 | NYSE | HII | Thu, Jan 25, 2024 | 254.16 | 254.64 | 251.76 | 254.40 | 3225 | NYSE | HII | Wed, Jan 24, 2024 | 256.00 | 257.90 | 252.99 | 253.64 | 3224 | NYSE | HII | Tue, Jan 23, 2024 | 256.99 | 258.12 | 254.54 | 255.81 | 3223 | NYSE | HII | Mon, Jan 22, 2024 | 257.11 | 259.32 | 255.93 | 256.77 | 3222 | NYSE | HII | Fri, Jan 19, 2024 | 261.15 | 261.15 | 255.36 | 256.23 | 3221 | NYSE | HII | Thu, Jan 18, 2024 | 255.66 | 260.30 | 254.37 | 260.19 | 3220 | NYSE | HII | Wed, Jan 17, 2024 | 253.67 | 258.38 | 253.67 | 254.81 | 3219 | NYSE | HII | Tue, Jan 16, 2024 | 253.97 | 256.13 | 252.28 | 255.18 | 3218 | NYSE | HII | Fri, Jan 12, 2024 | 253.27 | 254.78 | 251.74 | 254.68 | 3217 | NYSE | HII | Thu, Jan 11, 2024 | 252.28 | 252.28 | 248.78 | 250.63 | 3216 | NYSE | HII | Wed, Jan 10, 2024 | 253.12 | 254.99 | 252.37 | 252.82 | 3215 | NYSE | HII | Tue, Jan 9, 2024 | 254.21 | 254.21 | 252.52 | 253.24 | 3214 | NYSE | HII | Mon, Jan 8, 2024 | 250.84 | 255.43 | 250.00 | 255.36 | 3213 | NYSE | HII | Fri, Jan 5, 2024 | 254.90 | 254.90 | 248.65 | 252.50 | 3212 | NYSE | HII | Thu, Jan 4, 2024 | 257.53 | 259.06 | 255.97 | 256.32 | 3211 | NYSE | HII | Wed, Jan 3, 2024 | 260.00 | 260.00 | 256.25 | 256.30 | 3210 | NYSE | HII | Tue, Jan 2, 2024 | 259.08 | 261.42 | 259.00 | 260.11 | 3209 | NYSE | HII | Fri, Dec 29, 2023 | 258.47 | 260.00 | 257.90 | 259.64 | 3208 | NYSE | HII | Thu, Dec 28, 2023 | 257.81 | 259.33 | 257.72 | 258.47 | 3207 | NYSE | HII | Wed, Dec 27, 2023 | 257.09 | 258.72 | 256.82 | 258.31 | 3206 | NYSE | HII | Tue, Dec 26, 2023 | 256.17 | 258.11 | 255.85 | 257.83 | 3205 | NYSE | HII | Fri, Dec 22, 2023 | 255.41 | 256.90 | 254.87 | 256.09 | 3204 | NYSE | HII | Thu, Dec 21, 2023 | 253.99 | 254.65 | 252.29 | 254.02 | 3203 | NYSE | HII | Wed, Dec 20, 2023 | 256.03 | 257.14 | 252.37 | 252.43 | 3202 | NYSE | HII | Tue, Dec 19, 2023 | 255.70 | 257.13 | 254.45 | 257.01 | 3201 | NYSE | HII | Mon, Dec 18, 2023 | 253.68 | 255.31 | 253.44 | 255.02 | 3200 | NYSE | HII | Fri, Dec 15, 2023 | 254.66 | 257.02 | 253.55 | 253.55 | 3199 | NYSE | HII | Thu, Dec 14, 2023 | 257.80 | 257.82 | 252.26 | 255.83 | 3198 | NYSE | HII | Wed, Dec 13, 2023 | 254.48 | 258.56 | 253.24 | 257.59 | 3197 | NYSE | HII | Tue, Dec 12, 2023 | 250.30 | 256.09 | 249.77 | 254.48 | 3196 | NYSE | HII | Mon, Dec 11, 2023 | 247.25 | 250.57 | 246.69 | 250.38 | 3195 | NYSE | HII | Fri, Dec 8, 2023 | 245.57 | 247.25 | 244.90 | 246.89 | 3194 | NYSE | HII | Thu, Dec 7, 2023 | 244.20 | 245.32 | 243.46 | 245.19 | 3193 | NYSE | HII | Wed, Dec 6, 2023 | 240.89 | 243.66 | 240.89 | 243.59 | 3192 | NYSE | HII | Tue, Dec 5, 2023 | 241.82 | 242.08 | 239.87 | 240.48 | 3191 | NYSE | HII | Mon, Dec 4, 2023 | 237.75 | 242.65 | 237.75 | 242.60 | 3190 | NYSE | HII | Fri, Dec 1, 2023 | 237.05 | 239.47 | 235.68 | 238.74 | 3189 | NYSE | HII | Thu, Nov 30, 2023 | 234.04 | 237.14 | 233.77 | 237.02 | 3188 | NYSE | HII | Wed, Nov 29, 2023 | 237.06 | 238.22 | 233.14 | 233.75 | 3187 | NYSE | HII | Tue, Nov 28, 2023 | 237.32 | 237.84 | 235.81 | 236.68 | 3186 | NYSE | HII | Mon, Nov 27, 2023 | 237.71 | 237.71 | 234.18 | 236.45 | 3185 | NYSE | HII | Fri, Nov 24, 2023 | 238.34 | 240.44 | 238.21 | 238.34 | 3184 | NYSE | HII | Wed, Nov 22, 2023 | 237.24 | 239.47 | 237.24 | 238.08 | 3183 | NYSE | HII | Tue, Nov 21, 2023 | 239.14 | 239.53 | 237.53 | 237.98 | 3182 | NYSE | HII | Mon, Nov 20, 2023 | 237.70 | 240.46 | 236.33 | 239.56 | 3181 | NYSE | HII | Fri, Nov 17, 2023 | 236.54 | 237.87 | 234.43 | 236.75 | 3180 | NYSE | HII | Thu, Nov 16, 2023 | 235.00 | 237.66 | 233.35 | 234.57 | 3179 | NYSE | HII | Wed, Nov 15, 2023 | 235.32 | 237.20 | 234.16 | 234.90 | 3178 | NYSE | HII | Tue, Nov 14, 2023 | 234.00 | 236.87 | 233.26 | 235.92 | 3177 | NYSE | HII | Mon, Nov 13, 2023 | 230.25 | 234.69 | 230.21 | 233.36 | 3176 | NYSE | HII | Fri, Nov 10, 2023 | 228.77 | 230.65 | 227.58 | 229.93 | 3175 | NYSE | HII | Thu, Nov 9, 2023 | 229.18 | 230.00 | 226.36 | 228.14 | 3174 | NYSE | HII | Wed, Nov 8, 2023 | 233.04 | 233.20 | 227.49 | 228.52 | 3173 | NYSE | HII | Tue, Nov 7, 2023 | 234.47 | 234.47 | 230.98 | 232.24 | 3172 | NYSE | HII | Mon, Nov 6, 2023 | 233.99 | 235.44 | 232.94 | 234.55 | 3171 | NYSE | HII | Fri, Nov 3, 2023 | 235.28 | 236.28 | 232.66 | 233.96 | 3170 | NYSE | HII | Thu, Nov 2, 2023 | 228.86 | 234.18 | 225.31 | 233.85 | 3169 | NYSE | HII | Wed, Nov 1, 2023 | 221.75 | 221.75 | 218.52 | 220.99 | 3168 | NYSE | HII | Tue, Oct 31, 2023 | 217.65 | 221.32 | 217.30 | 219.82 | 3167 | NYSE | HII | Mon, Oct 30, 2023 | 214.16 | 218.33 | 213.62 | 217.35 | 3166 | NYSE | HII | Fri, Oct 27, 2023 | 216.87 | 218.15 | 213.02 | 213.12 | 3165 | NYSE | HII | Thu, Oct 26, 2023 | 215.41 | 218.52 | 214.56 | 218.03 | 3164 | NYSE | HII | Wed, Oct 25, 2023 | 215.72 | 217.93 | 214.73 | 215.06 | 3163 | NYSE | HII | Tue, Oct 24, 2023 | 218.15 | 218.85 | 212.58 | 214.33 | 3162 | NYSE | HII | Mon, Oct 23, 2023 | 219.38 | 220.53 | 216.12 | 216.34 | 3161 | NYSE | HII | Fri, Oct 20, 2023 | 222.43 | 223.04 | 219.01 | 219.09 | 3160 | NYSE | HII | Thu, Oct 19, 2023 | 222.56 | 224.77 | 221.00 | 221.33 | 3159 | NYSE | HII | Wed, Oct 18, 2023 | 223.60 | 225.19 | 221.86 | 223.01 | 3158 | NYSE | HII | Tue, Oct 17, 2023 | 224.44 | 226.07 | 221.71 | 222.96 | 3157 | NYSE | HII | Mon, Oct 16, 2023 | 225.33 | 225.93 | 222.60 | 225.16 | 3156 | NYSE | HII | Fri, Oct 13, 2023 | 221.80 | 225.32 | 219.92 | 224.83 | 3155 | NYSE | HII | Thu, Oct 12, 2023 | 220.79 | 220.97 | 217.33 | 218.81 | 3154 | NYSE | HII | Wed, Oct 11, 2023 | 219.54 | 221.16 | 218.58 | 220.30 | 3153 | NYSE | HII | Tue, Oct 10, 2023 | 222.45 | 222.87 | 218.56 | 219.34 | 3152 | NYSE | HII | Mon, Oct 9, 2023 | 208.81 | 221.79 | 208.81 | 221.44 | 3151 | NYSE | HII | Fri, Oct 6, 2023 | 199.60 | 203.77 | 199.11 | 202.52 | 3150 | NYSE | HII | Thu, Oct 5, 2023 | 201.68 | 202.63 | 200.27 | 200.29 | 3149 | NYSE | HII | Wed, Oct 4, 2023 | 201.66 | 203.51 | 199.63 | 201.65 | 3148 | NYSE | HII | Tue, Oct 3, 2023 | 201.44 | 202.80 | 200.43 | 202.22 | 3147 | NYSE | HII | Mon, Oct 2, 2023 | 204.34 | 204.98 | 201.75 | 202.01 | 3146 | NYSE | HII | Fri, Sep 29, 2023 | 205.71 | 206.85 | 204.10 | 204.58 | 3145 | NYSE | HII | Thu, Sep 28, 2023 | 204.54 | 206.84 | 203.96 | 205.06 | 3144 | NYSE | HII | Wed, Sep 27, 2023 | 201.19 | 203.21 | 200.47 | 203.19 | 3143 | NYSE | HII | Tue, Sep 26, 2023 | 200.67 | 202.31 | 200.04 | 200.41 | 3142 | NYSE | HII | Mon, Sep 25, 2023 | 200.55 | 202.36 | 199.57 | 201.33 | 3141 | NYSE | HII | Fri, Sep 22, 2023 | 202.22 | 203.40 | 200.04 | 201.08 | 3140 | NYSE | HII | Thu, Sep 21, 2023 | 204.66 | 205.13 | 199.57 | 202.50 | 3139 | NYSE | HII | Wed, Sep 20, 2023 | 210.22 | 210.22 | 205.51 | 205.58 | 3138 | NYSE | HII | Tue, Sep 19, 2023 | 212.61 | 212.73 | 208.59 | 208.92 | 3137 | NYSE | HII | Mon, Sep 18, 2023 | 212.04 | 213.84 | 210.55 | 212.28 | 3136 | NYSE | HII | Fri, Sep 15, 2023 | 212.62 | 214.19 | 211.59 | 211.65 | 3135 | NYSE | HII | Thu, Sep 14, 2023 | 209.58 | 212.99 | 209.39 | 212.93 | 3134 | NYSE | HII | Wed, Sep 13, 2023 | 212.08 | 212.71 | 209.07 | 209.52 | 3133 | NYSE | HII | Tue, Sep 12, 2023 | 210.04 | 212.94 | 210.04 | 211.35 | 3132 | NYSE | HII | Mon, Sep 11, 2023 | 210.59 | 211.92 | 208.37 | 211.10 | 3131 | NYSE | HII | Fri, Sep 8, 2023 | 209.38 | 210.99 | 208.76 | 210.84 | 3130 | NYSE | HII | Thu, Sep 7, 2023 | 209.53 | 210.65 | 208.16 | 209.38 | 3129 | NYSE | HII | Wed, Sep 6, 2023 | 216.35 | 216.93 | 209.10 | 209.20 | 3128 | NYSE | HII | Tue, Sep 5, 2023 | 220.78 | 220.78 | 217.12 | 217.12 | 3127 | NYSE | HII | Fri, Sep 1, 2023 | 221.68 | 222.10 | 220.27 | 220.86 | 3126 | NYSE | HII | Thu, Aug 31, 2023 | 221.14 | 222.61 | 220.30 | 220.32 | 3125 | NYSE | HII | Wed, Aug 30, 2023 | 219.45 | 221.41 | 219.24 | 220.81 | 3124 | NYSE | HII | Tue, Aug 29, 2023 | 218.36 | 219.50 | 216.55 | 219.02 | 3123 | NYSE | HII | Mon, Aug 28, 2023 | 218.57 | 220.50 | 218.12 | 218.96 | 3122 | NYSE | HII | Fri, Aug 25, 2023 | 219.64 | 219.64 | 217.07 | 218.55 | 3121 | NYSE | HII | Thu, Aug 24, 2023 | 218.17 | 221.02 | 217.70 | 218.11 | 3120 | NYSE | HII | Wed, Aug 23, 2023 | 221.02 | 221.02 | 218.86 | 218.98 | 3119 | NYSE | HII | Tue, Aug 22, 2023 | 220.30 | 221.62 | 219.55 | 220.62 | 3118 | NYSE | HII | Mon, Aug 21, 2023 | 219.61 | 220.89 | 218.34 | 219.91 | 3117 | NYSE | HII | Fri, Aug 18, 2023 | 219.78 | 222.60 | 218.81 | 219.44 | 3116 | NYSE | HII | Thu, Aug 17, 2023 | 224.66 | 225.11 | 220.01 | 220.31 | 3115 | NYSE | HII | Wed, Aug 16, 2023 | 222.38 | 225.48 | 222.38 | 223.73 | 3114 | NYSE | HII | Tue, Aug 15, 2023 | 226.75 | 228.12 | 222.62 | 222.78 | 3113 | NYSE | HII | Mon, Aug 14, 2023 | 227.15 | 228.28 | 225.46 | 227.69 | 3112 | NYSE | HII | Fri, Aug 11, 2023 | 225.37 | 227.25 | 223.36 | 226.88 | 3111 | NYSE | HII | Thu, Aug 10, 2023 | 226.72 | 227.48 | 224.00 | 224.69 | 3110 | NYSE | HII | Wed, Aug 9, 2023 | 226.44 | 228.83 | 224.95 | 227.66 | 3109 | NYSE | HII | Tue, Aug 8, 2023 | 228.34 | 230.11 | 224.81 | 226.02 | 3108 | NYSE | HII | Mon, Aug 7, 2023 | 227.60 | 232.53 | 227.60 | 230.54 | 3107 | NYSE | HII | Fri, Aug 4, 2023 | 227.46 | 228.34 | 225.78 | 226.84 | 3106 | NYSE | HII | Thu, Aug 3, 2023 | 229.48 | 235.47 | 218.51 | 226.26 | 3105 | NYSE | HII | Wed, Aug 2, 2023 | 229.91 | 230.53 | 227.62 | 227.82 | 3104 | NYSE | HII | Tue, Aug 1, 2023 | 229.60 | 231.68 | 228.62 | 229.97 | 3103 | NYSE | HII | Mon, Jul 31, 2023 | 231.17 | 231.17 | 227.40 | 229.67 | 3102 | NYSE | HII | Fri, Jul 28, 2023 | 232.69 | 232.69 | 228.32 | 230.45 | 3101 | NYSE | HII | Thu, Jul 27, 2023 | 233.69 | 233.69 | 228.13 | 230.59 | 3100 | NYSE | HII | Wed, Jul 26, 2023 | 231.96 | 235.61 | 231.04 | 234.46 | 3099 | NYSE | HII | Tue, Jul 25, 2023 | 228.90 | 231.94 | 226.33 | 231.59 | 3098 | NYSE | HII | Mon, Jul 24, 2023 | 231.71 | 232.93 | 230.54 | 231.22 | 3097 | NYSE | HII | Fri, Jul 21, 2023 | 232.95 | 233.60 | 230.49 | 231.57 | 3096 | NYSE | HII | Thu, Jul 20, 2023 | 231.07 | 233.38 | 229.90 | 232.87 | 3095 | NYSE | HII | Wed, Jul 19, 2023 | 229.45 | 230.35 | 227.34 | 229.48 | 3094 | NYSE | HII | Tue, Jul 18, 2023 | 233.09 | 235.29 | 227.84 | 229.60 | 3093 | NYSE | HII | Mon, Jul 17, 2023 | 228.93 | 234.90 | 228.43 | 233.08 | 3092 | NYSE | HII | Fri, Jul 14, 2023 | 227.43 | 228.39 | 225.80 | 228.35 | 3091 | NYSE | HII | Thu, Jul 13, 2023 | 228.62 | 229.70 | 227.00 | 228.28 | 3090 | NYSE | HII | Wed, Jul 12, 2023 | 232.02 | 232.02 | 228.69 | 229.59 | 3089 | NYSE | HII | Tue, Jul 11, 2023 | 228.25 | 232.00 | 226.72 | 230.97 | 3088 | NYSE | HII | Mon, Jul 10, 2023 | 224.66 | 227.94 | 224.66 | 227.87 | 3087 | NYSE | HII | Fri, Jul 7, 2023 | 225.23 | 227.21 | 223.55 | 224.25 | 3086 | NYSE | HII | Thu, Jul 6, 2023 | 226.81 | 227.60 | 225.35 | 225.90 | 3085 | NYSE | HII | Wed, Jul 5, 2023 | 227.82 | 228.46 | 225.70 | 227.68 | 3084 | NYSE | HII | Mon, Jul 3, 2023 | 225.96 | 230.00 | 225.50 | 228.75 | 3083 | NYSE | HII | Fri, Jun 30, 2023 | 226.00 | 228.24 | 224.83 | 227.60 | 3082 | NYSE | HII | Thu, Jun 29, 2023 | 219.98 | 227.08 | 219.98 | 226.96 | 3081 | NYSE | HII | Wed, Jun 28, 2023 | 221.20 | 221.20 | 218.66 | 220.42 | 3080 | NYSE | HII | Tue, Jun 27, 2023 | 217.84 | 221.33 | 216.93 | 221.18 | 3079 | NYSE | HII | Mon, Jun 26, 2023 | 215.56 | 218.76 | 212.00 | 218.58 | 3078 | NYSE | HII | Fri, Jun 23, 2023 | 217.55 | 217.87 | 215.86 | 216.96 | 3077 | NYSE | HII | Thu, Jun 22, 2023 | 218.94 | 219.67 | 216.23 | 217.95 | 3076 | NYSE | HII | Wed, Jun 21, 2023 | 218.47 | 219.77 | 217.32 | 219.68 | 3075 | NYSE | HII | Tue, Jun 20, 2023 | 221.52 | 221.52 | 217.91 | 218.47 | 3074 | NYSE | HII | Fri, Jun 16, 2023 | 218.58 | 221.75 | 218.58 | 221.18 | 3073 | NYSE | HII | Thu, Jun 15, 2023 | 215.91 | 219.12 | 215.91 | 218.59 | 3072 | NYSE | HII | Wed, Jun 14, 2023 | 218.27 | 218.96 | 214.69 | 215.32 | 3071 | NYSE | HII | Tue, Jun 13, 2023 | 213.25 | 216.89 | 211.92 | 216.56 | 3070 | NYSE | HII | Mon, Jun 12, 2023 | 215.16 | 216.28 | 213.10 | 214.24 | 3069 | NYSE | HII | Fri, Jun 9, 2023 | 217.01 | 217.66 | 214.33 | 215.31 | 3068 | NYSE | HII | Thu, Jun 8, 2023 | 214.18 | 218.35 | 213.74 | 216.51 | 3067 | NYSE | HII | Wed, Jun 7, 2023 | 209.76 | 215.09 | 208.45 | 214.53 | 3066 | NYSE | HII | Tue, Jun 6, 2023 | 207.74 | 210.10 | 207.45 | 209.88 | 3065 | NYSE | HII | Mon, Jun 5, 2023 | 208.63 | 209.02 | 206.17 | 207.48 | 3064 | NYSE | HII | Fri, Jun 2, 2023 | 202.43 | 207.90 | 201.20 | 207.48 | 3063 | NYSE | HII | Thu, Jun 1, 2023 | 202.35 | 203.01 | 200.31 | 201.21 | 3062 | NYSE | HII | Wed, May 31, 2023 | 201.83 | 202.64 | 198.14 | 201.38 | 3061 | NYSE | HII | Tue, May 30, 2023 | 200.59 | 202.58 | 199.81 | 202.05 | 3060 | NYSE | HII | Fri, May 26, 2023 | 198.13 | 202.28 | 197.44 | 201.29 | 3059 | NYSE | HII | Thu, May 25, 2023 | 199.51 | 201.12 | 194.52 | 198.07 | 3058 | NYSE | HII | Wed, May 24, 2023 | 202.71 | 203.89 | 201.62 | 200.81 | 3057 | NYSE | HII | Tue, May 23, 2023 | 202.68 | 203.89 | 200.98 | 202.37 | 3056 | NYSE | HII | Mon, May 22, 2023 | 200.68 | 204.39 | 199.77 | 203.29 | 3055 | NYSE | HII | Fri, May 19, 2023 | 202.69 | 203.80 | 199.81 | 200.64 | 3054 | NYSE | HII | Thu, May 18, 2023 | 199.84 | 201.60 | 197.37 | 201.13 | 3053 | NYSE | HII | Wed, May 17, 2023 | 197.56 | 200.97 | 197.56 | 200.68 | 3052 | NYSE | HII | Tue, May 16, 2023 | 196.71 | 197.57 | 195.92 | 196.47 | 3051 | NYSE | HII | Mon, May 15, 2023 | 195.59 | 197.51 | 194.89 | 197.42 | 3050 | NYSE | HII | Fri, May 12, 2023 | 198.13 | 198.13 | 194.17 | 195.27 | 3049 | NYSE | HII | Thu, May 11, 2023 | 196.88 | 198.30 | 195.12 | 196.76 | 3048 | NYSE | HII | Wed, May 10, 2023 | 195.01 | 198.57 | 194.50 | 198.34 | 3047 | NYSE | HII | Tue, May 9, 2023 | 194.47 | 196.08 | 193.38 | 194.48 | 3046 | NYSE | HII | Mon, May 8, 2023 | 197.92 | 200.31 | 194.10 | 194.23 | 3045 | NYSE | HII | Fri, May 5, 2023 | 192.65 | 198.58 | 192.54 | 197.51 | 3044 | NYSE | HII | Thu, May 4, 2023 | 201.16 | 201.16 | 188.51 | 192.73 | 3043 | NYSE | HII | Wed, May 3, 2023 | 197.68 | 198.94 | 196.19 | 196.84 | 3042 | NYSE | HII | Tue, May 2, 2023 | 201.44 | 201.44 | 196.01 | 196.73 | 3041 | NYSE | HII | Mon, May 1, 2023 | 202.04 | 205.06 | 201.97 | 202.16 | 3040 | NYSE | HII | Fri, Apr 28, 2023 | 201.28 | 202.47 | 201.11 | 201.66 | 3039 | NYSE | HII | Thu, Apr 27, 2023 | 199.78 | 202.20 | 199.43 | 201.38 | 3038 | NYSE | HII | Wed, Apr 26, 2023 | 205.02 | 205.44 | 199.76 | 199.86 | 3037 | NYSE | HII | Tue, Apr 25, 2023 | 208.59 | 208.96 | 206.00 | 206.38 | 3036 | NYSE | HII | Mon, Apr 24, 2023 | 208.69 | 209.77 | 207.62 | 209.31 | 3035 | NYSE | HII | Fri, Apr 21, 2023 | 212.70 | 212.70 | 207.75 | 208.71 | 3034 | NYSE | HII | Thu, Apr 20, 2023 | 211.07 | 211.71 | 209.89 | 211.70 | 3033 | NYSE | HII | Wed, Apr 19, 2023 | 212.26 | 212.26 | 210.70 | 211.03 | 3032 | NYSE | HII | Tue, Apr 18, 2023 | 211.45 | 214.00 | 210.86 | 212.03 | 3031 | NYSE | HII | Mon, Apr 17, 2023 | 210.45 | 212.12 | 210.02 | 211.38 | 3030 | NYSE | HII | Fri, Apr 14, 2023 | 210.51 | 211.46 | 208.56 | 209.95 | 3029 | NYSE | HII | Thu, Apr 13, 2023 | 209.98 | 212.42 | 208.63 | 211.45 | 3028 | NYSE | HII | Wed, Apr 12, 2023 | 209.53 | 212.38 | 209.44 | 210.53 | 3027 | NYSE | HII | Tue, Apr 11, 2023 | 210.91 | 211.20 | 208.52 | 209.17 | 3026 | NYSE | HII | Mon, Apr 10, 2023 | 206.23 | 211.10 | 206.23 | 209.68 | 3025 | NYSE | HII | Thu, Apr 6, 2023 | 208.75 | 209.71 | 206.01 | 206.13 | 3024 | NYSE | HII | Wed, Apr 5, 2023 | 207.45 | 209.94 | 207.26 | 207.66 | 3023 | NYSE | HII | Tue, Apr 4, 2023 | 208.73 | 209.69 | 207.20 | 208.33 | 3022 | NYSE | HII | Mon, Apr 3, 2023 | 207.41 | 212.19 | 207.41 | 209.00 | 3021 | NYSE | HII | Fri, Mar 31, 2023 | 208.15 | 208.73 | 206.18 | 207.02 | 3020 | NYSE | HII | Thu, Mar 30, 2023 | 208.90 | 210.00 | 206.45 | 206.97 | 3019 | NYSE | HII | Wed, Mar 29, 2023 | 207.75 | 208.82 | 206.61 | 208.78 | 3018 | NYSE | HII | Tue, Mar 28, 2023 | 204.57 | 208.48 | 204.57 | 206.82 | 3017 | NYSE | HII | Mon, Mar 27, 2023 | 202.11 | 204.93 | 200.93 | 204.88 | 3016 | NYSE | HII | Fri, Mar 24, 2023 | 196.42 | 200.88 | 196.00 | 200.03 | 3015 | NYSE | HII | Thu, Mar 23, 2023 | 198.68 | 199.48 | 195.75 | 196.73 | 3014 | NYSE | HII | Wed, Mar 22, 2023 | 205.40 | 206.10 | 199.18 | 199.41 | 3013 | NYSE | HII | Tue, Mar 21, 2023 | 205.32 | 206.58 | 203.92 | 205.53 | 3012 | NYSE | HII | Mon, Mar 20, 2023 | 201.06 | 205.00 | 201.06 | 203.33 | 3011 | NYSE | HII | Fri, Mar 17, 2023 | 204.75 | 204.75 | 198.76 | 199.37 | 3010 | NYSE | HII | Thu, Mar 16, 2023 | 204.39 | 208.04 | 203.12 | 205.26 | 3009 | NYSE | HII | Wed, Mar 15, 2023 | 206.25 | 207.00 | 202.75 | 205.43 | 3008 | NYSE | HII | Tue, Mar 14, 2023 | 210.76 | 211.60 | 206.77 | 208.35 | 3007 | NYSE | HII | Mon, Mar 13, 2023 | 205.75 | 209.92 | 203.34 | 209.16 | 3006 | NYSE | HII | Fri, Mar 10, 2023 | 209.48 | 210.72 | 206.93 | 207.96 | 3005 | NYSE | HII | Thu, Mar 9, 2023 | 214.00 | 215.80 | 209.95 | 210.01 | 3004 | NYSE | HII | Wed, Mar 8, 2023 | 214.89 | 215.50 | 210.46 | 212.35 | 3003 | NYSE | HII | Tue, Mar 7, 2023 | 217.40 | 218.08 | 214.00 | 214.00 | 3002 | NYSE | HII | Mon, Mar 6, 2023 | 218.37 | 219.66 | 215.79 | 216.83 | 3001 | NYSE | HII | Fri, Mar 3, 2023 | 218.38 | 218.80 | 216.58 | 218.50 | 3000 | NYSE | HII | Thu, Mar 2, 2023 | 214.86 | 217.65 | 213.91 | 217.52 | 2999 | NYSE | HII | Wed, Mar 1, 2023 | 214.22 | 215.89 | 213.50 | 215.73 | 2998 | NYSE | HII | Tue, Feb 28, 2023 | 217.79 | 218.85 | 215.13 | 215.20 | 2997 | NYSE | HII | Mon, Feb 27, 2023 | 221.05 | 222.31 | 217.32 | 217.38 | 2996 | NYSE | HII | Fri, Feb 24, 2023 | 216.80 | 221.06 | 216.14 | 220.75 | 2995 | NYSE | HII | Thu, Feb 23, 2023 | 219.28 | 220.75 | 215.50 | 217.31 | 2994 | NYSE | HII | Wed, Feb 22, 2023 | 222.41 | 223.75 | 219.65 | 219.51 | 2993 | NYSE | HII | Tue, Feb 21, 2023 | 226.10 | 226.79 | 221.01 | 222.02 | 2992 | NYSE | HII | Fri, Feb 17, 2023 | 219.20 | 225.88 | 219.20 | 224.54 | 2991 | NYSE | HII | Thu, Feb 16, 2023 | 217.07 | 222.20 | 217.07 | 218.92 | 2990 | NYSE | HII | Wed, Feb 15, 2023 | 215.09 | 219.33 | 214.36 | 218.41 | 2989 | NYSE | HII | Tue, Feb 14, 2023 | 219.01 | 219.58 | 216.05 | 216.19 | 2988 | NYSE | HII | Mon, Feb 13, 2023 | 221.93 | 223.70 | 217.21 | 218.94 | 2987 | NYSE | HII | Fri, Feb 10, 2023 | 221.24 | 223.15 | 219.86 | 221.33 | 2986 | NYSE | HII | Thu, Feb 9, 2023 | 221.00 | 223.08 | 211.94 | 220.45 | 2985 | NYSE | HII | Wed, Feb 8, 2023 | 223.50 | 226.49 | 223.08 | 225.70 | 2984 | NYSE | HII | Tue, Feb 7, 2023 | 221.63 | 226.25 | 218.89 | 225.31 | 2983 | NYSE | HII | Mon, Feb 6, 2023 | 217.54 | 222.22 | 217.54 | 222.01 | 2982 | NYSE | HII | Fri, Feb 3, 2023 | 218.35 | 219.05 | 215.24 | 216.97 | 2981 | NYSE | HII | Thu, Feb 2, 2023 | 217.08 | 219.58 | 214.48 | 217.71 | 2980 | NYSE | HII | Wed, Feb 1, 2023 | 219.44 | 220.34 | 217.26 | 218.36 | 2979 | NYSE | HII | Tue, Jan 31, 2023 | 217.31 | 220.79 | 216.60 | 220.54 | 2978 | NYSE | HII | Mon, Jan 30, 2023 | 219.37 | 220.46 | 215.78 | 216.67 | 2977 | NYSE | HII | Fri, Jan 27, 2023 | 218.49 | 220.44 | 216.55 | 218.22 | 2976 | NYSE | HII | Thu, Jan 26, 2023 | 217.70 | 220.74 | 216.40 | 217.54 | 2975 | NYSE | HII | Wed, Jan 25, 2023 | 219.30 | 219.30 | 211.74 | 216.86 | 2974 | NYSE | HII | Tue, Jan 24, 2023 | 217.51 | 220.34 | 213.82 | 220.15 | 2973 | NYSE | HII | Mon, Jan 23, 2023 | 219.17 | 221.00 | 217.79 | 217.94 | 2972 | NYSE | HII | Fri, Jan 20, 2023 | 218.64 | 220.20 | 216.43 | 218.10 | 2971 | NYSE | HII | Thu, Jan 19, 2023 | 219.05 | 220.35 | 216.65 | 217.71 | 2970 | NYSE | HII | Wed, Jan 18, 2023 | 221.61 | 221.73 | 218.09 | 219.33 | 2969 | NYSE | HII | Tue, Jan 17, 2023 | 223.94 | 226.18 | 219.29 | 221.55 | 2968 | NYSE | HII | Fri, Jan 13, 2023 | 223.89 | 225.70 | 220.30 | 223.07 | 2967 | NYSE | HII | Thu, Jan 12, 2023 | 227.04 | 230.27 | 226.58 | 228.47 | 2966 | NYSE | HII | Wed, Jan 11, 2023 | 224.52 | 227.31 | 222.67 | 227.03 | 2965 | NYSE | HII | Tue, Jan 10, 2023 | 222.61 | 225.91 | 220.17 | 223.97 | 2964 | NYSE | HII | Mon, Jan 9, 2023 | 229.50 | 229.50 | 220.67 | 221.56 | 2963 | NYSE | HII | Fri, Jan 6, 2023 | 229.87 | 232.68 | 226.50 | 230.11 | 2962 | NYSE | HII | Thu, Jan 5, 2023 | 228.17 | 228.82 | 224.78 | 226.95 | 2961 | NYSE | HII | Wed, Jan 4, 2023 | 227.07 | 229.92 | 225.68 | 228.16 | 2960 | NYSE | HII | Tue, Jan 3, 2023 | 229.68 | 230.81 | 227.25 | 228.35 | 2959 | NYSE | HII | Fri, Dec 30, 2022 | 231.27 | 231.42 | 227.77 | 230.68 | 2958 | NYSE | HII | Thu, Dec 29, 2022 | 229.71 | 231.28 | 228.32 | 230.97 | 2957 | NYSE | HII | Wed, Dec 28, 2022 | 231.47 | 232.52 | 229.11 | 229.31 | 2956 | NYSE | HII | Tue, Dec 27, 2022 | 230.03 | 233.18 | 230.03 | 232.09 | 2955 | NYSE | HII | Fri, Dec 23, 2022 | 229.06 | 231.19 | 228.77 | 230.07 | 2954 | NYSE | HII | Thu, Dec 22, 2022 | 229.43 | 229.93 | 225.17 | 229.03 | 2953 | NYSE | HII | Wed, Dec 21, 2022 | 229.54 | 230.98 | 228.45 | 230.41 | 2952 | NYSE | HII | Tue, Dec 20, 2022 | 229.81 | 233.04 | 228.79 | 228.80 | 2951 | NYSE | HII | Mon, Dec 19, 2022 | 230.94 | 233.70 | 228.64 | 229.57 | 2950 | NYSE | HII | Fri, Dec 16, 2022 | 226.77 | 233.22 | 225.75 | 231.27 | 2949 | NYSE | HII | Thu, Dec 15, 2022 | 232.87 | 234.11 | 226.93 | 228.51 | 2948 | NYSE | HII | Wed, Dec 14, 2022 | 232.39 | 236.07 | 230.44 | 233.38 | 2947 | NYSE | HII | Tue, Dec 13, 2022 | 237.93 | 237.93 | 231.05 | 231.95 | 2946 | NYSE | HII | Mon, Dec 12, 2022 | 233.13 | 235.50 | 231.80 | 235.43 | 2945 | NYSE | HII | Fri, Dec 9, 2022 | 235.45 | 238.33 | 233.15 | 233.36 | 2944 | NYSE | HII | Thu, Dec 8, 2022 | 238.40 | 238.80 | 233.97 | 235.24 | 2943 | NYSE | HII | Wed, Dec 7, 2022 | 235.68 | 239.03 | 234.24 | 234.32 | 2942 | NYSE | HII | Tue, Dec 6, 2022 | 236.33 | 236.38 | 233.44 | 235.71 | 2941 | NYSE | HII | Mon, Dec 5, 2022 | 237.79 | 238.36 | 232.68 | 235.84 | 2940 | NYSE | HII | Fri, Dec 2, 2022 | 229.13 | 241.72 | 229.13 | 240.68 | 2939 | NYSE | HII | Thu, Dec 1, 2022 | 232.99 | 233.26 | 228.71 | 230.90 | 2938 | NYSE | HII | Wed, Nov 30, 2022 | 227.79 | 232.06 | 225.06 | 231.96 | 2937 | NYSE | HII | Tue, Nov 29, 2022 | 229.22 | 231.65 | 227.55 | 228.02 | 2936 | NYSE | HII | Mon, Nov 28, 2022 | 228.35 | 230.33 | 227.19 | 228.91 | 2935 | NYSE | HII | Fri, Nov 25, 2022 | 229.36 | 230.46 | 228.49 | 230.36 | 2934 | NYSE | HII | Wed, Nov 23, 2022 | 228.33 | 231.00 | 224.71 | 227.58 | 2933 | NYSE | HII | Tue, Nov 22, 2022 | 233.91 | 234.90 | 229.36 | 229.17 | 2932 | NYSE | HII | Mon, Nov 21, 2022 | 226.90 | 234.78 | 226.48 | 232.69 | 2931 | NYSE | HII | Fri, Nov 18, 2022 | 224.72 | 230.11 | 224.72 | 227.31 | 2930 | NYSE | HII | Thu, Nov 17, 2022 | 222.85 | 225.03 | 221.85 | 224.02 | 2929 | NYSE | HII | Wed, Nov 16, 2022 | 223.38 | 225.42 | 221.72 | 223.94 | 2928 | NYSE | HII | Tue, Nov 15, 2022 | 222.37 | 225.33 | 219.58 | 223.21 | 2927 | NYSE | HII | Mon, Nov 14, 2022 | 227.30 | 230.69 | 221.10 | 221.12 | 2926 | NYSE | HII | Fri, Nov 11, 2022 | 236.91 | 238.00 | 224.94 | 227.58 | 2925 | NYSE | HII | Thu, Nov 10, 2022 | 243.77 | 246.06 | 239.89 | 244.17 | 2924 | NYSE | HII | Wed, Nov 9, 2022 | 243.91 | 244.09 | 237.53 | 238.79 | 2923 | NYSE | HII | Tue, Nov 8, 2022 | 243.89 | 246.67 | 242.54 | 244.53 | 2922 | NYSE | HII | Mon, Nov 7, 2022 | 243.50 | 245.41 | 240.26 | 244.34 | 2921 | NYSE | HII | Fri, Nov 4, 2022 | 244.66 | 247.95 | 239.35 | 243.95 | 2920 | NYSE | HII | Thu, Nov 3, 2022 | 245.50 | 247.10 | 231.58 | 244.25 | 2919 | NYSE | HII | Wed, Nov 2, 2022 | 255.36 | 257.16 | 252.46 | 253.78 | 2918 | NYSE | HII | Tue, Nov 1, 2022 | 257.58 | 260.02 | 256.32 | 256.84 | 2917 | NYSE | HII | Mon, Oct 31, 2022 | 255.08 | 257.98 | 254.49 | 257.07 | 2916 | NYSE | HII | Fri, Oct 28, 2022 | 255.03 | 259.82 | 250.43 | 257.36 | 2915 | NYSE | HII | Thu, Oct 27, 2022 | 253.28 | 256.77 | 253.12 | 253.65 | 2914 | NYSE | HII | Wed, Oct 26, 2022 | 254.12 | 256.95 | 250.78 | 251.27 | 2913 | NYSE | HII | Tue, Oct 25, 2022 | 250.58 | 253.88 | 250.32 | 252.71 | 2912 | NYSE | HII | Mon, Oct 24, 2022 | 251.98 | 259.47 | 251.77 | 252.08 | 2911 | NYSE | HII | Fri, Oct 21, 2022 | 243.59 | 251.18 | 242.05 | 249.89 | 2910 | NYSE | HII | Thu, Oct 20, 2022 | 242.44 | 245.41 | 241.56 | 243.01 | 2909 | NYSE | HII | Wed, Oct 19, 2022 | 236.94 | 243.37 | 236.94 | 243.14 | 2908 | NYSE | HII | Tue, Oct 18, 2022 | 230.32 | 239.02 | 229.83 | 238.57 | 2907 | NYSE | HII | Mon, Oct 17, 2022 | 225.67 | 231.54 | 225.04 | 228.01 | 2906 | NYSE | HII | Fri, Oct 14, 2022 | 230.78 | 230.78 | 220.48 | 223.17 | 2905 | NYSE | HII | Thu, Oct 13, 2022 | 224.22 | 231.99 | 223.27 | 230.66 | 2904 | NYSE | HII | Wed, Oct 12, 2022 | 232.93 | 233.43 | 226.55 | 226.70 | 2903 | NYSE | HII | Tue, Oct 11, 2022 | 235.14 | 237.63 | 233.51 | 234.70 | 2902 | NYSE | HII | Mon, Oct 10, 2022 | 234.96 | 239.14 | 233.82 | 235.06 | 2901 | NYSE | HII | Fri, Oct 7, 2022 | 231.63 | 233.06 | 230.15 | 232.88 | 2900 | NYSE | HII | Thu, Oct 6, 2022 | 233.12 | 234.45 | 231.56 | 231.82 | 2899 | NYSE | HII | Wed, Oct 5, 2022 | 230.76 | 234.64 | 229.75 | 233.01 | 2898 | NYSE | HII | Tue, Oct 4, 2022 | 228.43 | 232.26 | 228.43 | 232.19 | 2897 | NYSE | HII | Mon, Oct 3, 2022 | 224.25 | 228.91 | 223.49 | 227.08 | 2896 | NYSE | HII | Fri, Sep 30, 2022 | 222.15 | 225.17 | 220.59 | 221.50 | 2895 | NYSE | HII | Thu, Sep 29, 2022 | 224.69 | 224.69 | 219.51 | 223.33 | 2894 | NYSE | HII | Wed, Sep 28, 2022 | 225.67 | 226.91 | 221.75 | 225.35 | 2893 | NYSE | HII | Tue, Sep 27, 2022 | 228.17 | 229.66 | 224.01 | 224.90 | 2892 | NYSE | HII | Mon, Sep 26, 2022 | 229.40 | 231.79 | 226.74 | 226.86 | 2891 | NYSE | HII | Fri, Sep 23, 2022 | 233.31 | 233.70 | 225.60 | 230.27 | 2890 | NYSE | HII | Thu, Sep 22, 2022 | 233.82 | 240.35 | 229.99 | 235.50 | 2889 | NYSE | HII | Wed, Sep 21, 2022 | 238.21 | 242.48 | 232.49 | 232.58 | 2888 | NYSE | HII | Tue, Sep 20, 2022 | 233.49 | 233.49 | 230.79 | 232.81 | 2887 | NYSE | HII | Mon, Sep 19, 2022 | 230.84 | 234.66 | 230.47 | 234.61 | 2886 | NYSE | HII | Fri, Sep 16, 2022 | 231.59 | 232.58 | 227.51 | 232.11 | 2885 | NYSE | HII | Thu, Sep 15, 2022 | 231.88 | 234.80 | 230.68 | 232.30 | 2884 | NYSE | HII | Wed, Sep 14, 2022 | 229.00 | 234.19 | 228.17 | 232.87 | 2883 | NYSE | HII | Tue, Sep 13, 2022 | 232.25 | 234.31 | 228.52 | 229.29 | 2882 | NYSE | HII | Mon, Sep 12, 2022 | 235.63 | 236.43 | 234.20 | 235.00 | 2881 | NYSE | HII | Fri, Sep 9, 2022 | 232.27 | 236.28 | 232.27 | 235.30 | 2880 | NYSE | HII | Thu, Sep 8, 2022 | 232.54 | 233.79 | 230.41 | 232.19 | 2879 | NYSE | HII | Wed, Sep 7, 2022 | 227.85 | 233.46 | 227.55 | 232.65 | 2878 | NYSE | HII | Tue, Sep 6, 2022 | 228.53 | 229.92 | 227.45 | 229.08 | 2877 | NYSE | HII | Fri, Sep 2, 2022 | 229.75 | 232.91 | 225.94 | 226.80 | 2876 | NYSE | HII | Thu, Sep 1, 2022 | 229.25 | 229.98 | 225.82 | 227.48 | 2875 | NYSE | HII | Wed, Aug 31, 2022 | 231.75 | 233.22 | 229.34 | 230.26 | 2874 | NYSE | HII | Tue, Aug 30, 2022 | 236.26 | 236.26 | 231.41 | 231.57 | 2873 | NYSE | HII | Mon, Aug 29, 2022 | 234.22 | 237.94 | 232.57 | 235.73 | 2872 | NYSE | HII | Fri, Aug 26, 2022 | 241.99 | 243.46 | 236.08 | 236.20 | 2871 | NYSE | HII | Thu, Aug 25, 2022 | 239.30 | 241.61 | 238.50 | 241.58 | 2870 | NYSE | HII | Wed, Aug 24, 2022 | 237.19 | 239.87 | 236.94 | 238.15 | 2869 | NYSE | HII | Tue, Aug 23, 2022 | 236.01 | 236.59 | 234.43 | 236.14 | 2868 | NYSE | HII | Mon, Aug 22, 2022 | 233.20 | 235.38 | 233.04 | 234.99 | 2867 | NYSE | HII | Fri, Aug 19, 2022 | 236.39 | 237.71 | 234.24 | 235.49 | 2866 | NYSE | HII | Thu, Aug 18, 2022 | 237.06 | 239.52 | 236.34 | 236.78 | 2865 | NYSE | HII | Wed, Aug 17, 2022 | 231.64 | 236.79 | 231.49 | 236.17 | 2864 | NYSE | HII | Tue, Aug 16, 2022 | 231.82 | 234.60 | 231.26 | 233.54 | 2863 | NYSE | HII | Mon, Aug 15, 2022 | 228.55 | 233.48 | 228.55 | 232.56 | 2862 | NYSE | HII | Fri, Aug 12, 2022 | 227.62 | 230.67 | 226.53 | 230.46 | 2861 | NYSE | HII | Thu, Aug 11, 2022 | 228.02 | 229.48 | 226.38 | 227.34 | 2860 | NYSE | HII | Wed, Aug 10, 2022 | 227.89 | 228.49 | 224.51 | 227.02 | 2859 | NYSE | HII | Tue, Aug 9, 2022 | 224.95 | 226.47 | 223.24 | 225.49 | 2858 | NYSE | HII | Mon, Aug 8, 2022 | 227.89 | 232.00 | 221.64 | 223.09 | 2857 | NYSE | HII | Fri, Aug 5, 2022 | 227.58 | 230.00 | 224.03 | 227.58 | 2856 | NYSE | HII | Thu, Aug 4, 2022 | 219.99 | 237.43 | 219.92 | 228.81 | 2855 | NYSE | HII | Wed, Aug 3, 2022 | 217.34 | 219.68 | 212.36 | 218.69 | 2854 | NYSE | HII | Tue, Aug 2, 2022 | 219.24 | 219.24 | 215.62 | 217.47 | 2853 | NYSE | HII | Mon, Aug 1, 2022 | 217.08 | 218.17 | 213.56 | 217.64 | 2852 | NYSE | HII | Fri, Jul 29, 2022 | 213.52 | 217.30 | 212.78 | 216.84 | 2851 | NYSE | HII | Thu, Jul 28, 2022 | 210.73 | 212.59 | 207.85 | 212.48 | 2850 | NYSE | HII | Wed, Jul 27, 2022 | 211.00 | 211.76 | 208.25 | 210.37 | 2849 | NYSE | HII | Tue, Jul 26, 2022 | 210.58 | 211.95 | 209.65 | 210.54 | 2848 | NYSE | HII | Mon, Jul 25, 2022 | 209.21 | 213.40 | 209.19 | 210.58 | 2847 | NYSE | HII | Fri, Jul 22, 2022 | 210.37 | 211.54 | 208.04 | 208.73 | 2846 | NYSE | HII | Thu, Jul 21, 2022 | 207.89 | 209.21 | 206.41 | 208.75 | 2845 | NYSE | HII | Wed, Jul 20, 2022 | 207.50 | 209.98 | 205.34 | 208.90 | 2844 | NYSE | HII | Tue, Jul 19, 2022 | 201.79 | 207.34 | 201.74 | 207.12 | 2843 | NYSE | HII | Mon, Jul 18, 2022 | 205.27 | 207.37 | 201.17 | 201.83 | 2842 | NYSE | HII | Fri, Jul 15, 2022 | 206.42 | 207.28 | 203.39 | 204.63 | 2841 | NYSE | HII | Thu, Jul 14, 2022 | 204.36 | 206.07 | 202.94 | 204.15 | 2840 | NYSE | HII | Wed, Jul 13, 2022 | 209.51 | 212.99 | 207.95 | 208.24 | 2839 | NYSE | HII | Tue, Jul 12, 2022 | 215.00 | 217.24 | 211.52 | 212.19 | 2838 | NYSE | HII | Mon, Jul 11, 2022 | 214.59 | 217.60 | 213.03 | 215.83 | 2837 | NYSE | HII | Fri, Jul 8, 2022 | 218.34 | 219.38 | 215.31 | 215.68 | 2836 | NYSE | HII | Thu, Jul 7, 2022 | 215.05 | 218.17 | 214.98 | 217.31 | 2835 | NYSE | HII | Wed, Jul 6, 2022 | 209.99 | 217.21 | 208.67 | 214.25 | 2834 | NYSE | HII | Tue, Jul 5, 2022 | 217.48 | 218.00 | 206.05 | 209.86 | 2833 | NYSE | HII | Fri, Jul 1, 2022 | 218.28 | 222.09 | 215.27 | 220.96 | 2832 | NYSE | HII | Thu, Jun 30, 2022 | 213.88 | 218.61 | 213.88 | 217.82 | 2831 | NYSE | HII | Wed, Jun 29, 2022 | 218.00 | 218.08 | 213.20 | 215.89 | 2830 | NYSE | HII | Tue, Jun 28, 2022 | 219.46 | 222.77 | 215.77 | 217.18 | 2829 | NYSE | HII | Mon, Jun 27, 2022 | 216.44 | 218.77 | 214.61 | 218.37 | 2828 | NYSE | HII | Fri, Jun 24, 2022 | 211.86 | 215.55 | 209.87 | 215.34 | 2827 | NYSE | HII | Thu, Jun 23, 2022 | 208.73 | 210.89 | 206.84 | 210.00 | 2826 | NYSE | HII | Wed, Jun 22, 2022 | 205.74 | 210.63 | 205.74 | 209.45 | 2825 | NYSE | HII | Tue, Jun 21, 2022 | 203.77 | 209.75 | 203.36 | 209.36 | 2824 | NYSE | HII | Fri, Jun 17, 2022 | 200.16 | 203.78 | 197.12 | 200.64 | 2823 | NYSE | HII | Thu, Jun 16, 2022 | 203.25 | 203.55 | 198.96 | 201.06 | 2822 | NYSE | HII | Wed, Jun 15, 2022 | 205.87 | 207.16 | 200.00 | 205.67 | 2821 | NYSE | HII | Tue, Jun 14, 2022 | 207.35 | 207.90 | 202.24 | 204.81 | 2820 | NYSE | HII | Mon, Jun 13, 2022 | 207.74 | 209.44 | 204.89 | 207.33 | 2819 | NYSE | HII | Fri, Jun 10, 2022 | 210.38 | 213.67 | 209.62 | 211.99 | 2818 | NYSE | HII | Thu, Jun 9, 2022 | 213.73 | 215.02 | 213.00 | 214.00 | 2817 | NYSE | HII | Wed, Jun 8, 2022 | 214.50 | 215.61 | 213.12 | 214.25 | 2816 | NYSE | HII | Tue, Jun 7, 2022 | 211.62 | 216.43 | 210.81 | 216.14 | 2815 | NYSE | HII | Mon, Jun 6, 2022 | 212.97 | 213.32 | 210.59 | 212.51 | 2814 | NYSE | HII | Fri, Jun 3, 2022 | 211.25 | 213.31 | 210.35 | 212.84 | 2813 | NYSE | HII | Thu, Jun 2, 2022 | 212.02 | 212.30 | 207.49 | 211.80 | 2812 | NYSE | HII | Wed, Jun 1, 2022 | 212.47 | 212.47 | 206.73 | 210.46 | 2811 | NYSE | HII | Tue, May 31, 2022 | 213.12 | 213.13 | 208.43 | 210.46 | 2810 | NYSE | HII | Fri, May 27, 2022 | 211.87 | 214.41 | 210.72 | 214.40 | 2809 | NYSE | HII | Thu, May 26, 2022 | 206.51 | 213.08 | 206.51 | 211.50 | 2808 | NYSE | HII | Wed, May 25, 2022 | 204.51 | 208.10 | 204.37 | 204.94 | 2807 | NYSE | HII | Tue, May 24, 2022 | 201.30 | 204.55 | 198.59 | 204.08 | 2806 | NYSE | HII | Mon, May 23, 2022 | 199.52 | 201.96 | 198.52 | 200.60 | 2805 | NYSE | HII | Fri, May 20, 2022 | 200.65 | 201.49 | 194.36 | 197.76 | 2804 | NYSE | HII | Thu, May 19, 2022 | 201.23 | 203.54 | 197.62 | 200.73 | 2803 | NYSE | HII | Wed, May 18, 2022 | 207.56 | 208.98 | 201.14 | 202.84 | 2802 | NYSE | HII | Tue, May 17, 2022 | 206.00 | 210.35 | 204.56 | 208.97 | 2801 | NYSE | HII | Mon, May 16, 2022 | 203.70 | 206.73 | 203.01 | 204.78 | 2800 | NYSE | HII | Fri, May 13, 2022 | 204.21 | 207.53 | 201.31 | 203.78 | 2799 | NYSE | HII | Thu, May 12, 2022 | 206.37 | 208.29 | 199.69 | 203.77 | 2798 | NYSE | HII | Wed, May 11, 2022 | 210.00 | 212.37 | 204.53 | 206.03 | 2797 | NYSE | HII | Tue, May 10, 2022 | 210.67 | 212.46 | 207.10 | 209.65 | 2796 | NYSE | HII | Mon, May 9, 2022 | 214.96 | 215.71 | 209.27 | 209.98 | 2795 | NYSE | HII | Fri, May 6, 2022 | 218.53 | 220.98 | 213.85 | 216.25 | 2794 | NYSE | HII | Thu, May 5, 2022 | 218.41 | 224.98 | 215.14 | 219.74 | 2793 | NYSE | HII | Wed, May 4, 2022 | 215.12 | 223.32 | 213.12 | 222.14 | 2792 | NYSE | HII | Tue, May 3, 2022 | 213.40 | 215.23 | 211.53 | 214.76 | 2791 | NYSE | HII | Mon, May 2, 2022 | 211.37 | 216.97 | 209.16 | 212.33 | 2790 | NYSE | HII | Fri, Apr 29, 2022 | 218.60 | 219.87 | 211.73 | 212.74 | 2789 | NYSE | HII | Thu, Apr 28, 2022 | 220.19 | 220.50 | 216.86 | 218.08 | 2788 | NYSE | HII | Wed, Apr 27, 2022 | 218.73 | 222.32 | 215.80 | 219.85 | 2787 | NYSE | HII | Tue, Apr 26, 2022 | 218.00 | 222.57 | 217.84 | 218.66 | 2786 | NYSE | HII | Mon, Apr 25, 2022 | 220.94 | 220.94 | 210.90 | 218.53 | 2785 | NYSE | HII | Fri, Apr 22, 2022 | 221.90 | 225.51 | 220.97 | 222.17 | 2784 | NYSE | HII | Thu, Apr 21, 2022 | 228.00 | 228.00 | 220.54 | 221.98 | 2783 | NYSE | HII | Wed, Apr 20, 2022 | 225.17 | 227.99 | 223.95 | 227.29 | 2782 | NYSE | HII | Tue, Apr 19, 2022 | 223.29 | 226.13 | 221.73 | 224.11 | 2781 | NYSE | HII | Mon, Apr 18, 2022 | 221.96 | 224.48 | 220.41 | 222.88 | 2780 | NYSE | HII | Thu, Apr 14, 2022 | 218.13 | 223.98 | 217.86 | 222.67 | 2779 | NYSE | HII | Wed, Apr 13, 2022 | 210.53 | 213.06 | 209.70 | 212.94 | 2778 | NYSE | HII | Tue, Apr 12, 2022 | 204.67 | 212.38 | 204.67 | 209.97 | 2777 | NYSE | HII | Mon, Apr 11, 2022 | 207.07 | 211.16 | 203.30 | 205.24 | 2776 | NYSE | HII | Fri, Apr 8, 2022 | 208.69 | 211.00 | 205.11 | 205.90 | 2775 | NYSE | HII | Thu, Apr 7, 2022 | 202.22 | 208.74 | 200.51 | 207.92 | 2774 | NYSE | HII | Wed, Apr 6, 2022 | 201.56 | 204.93 | 200.76 | 202.11 | 2773 | NYSE | HII | Tue, Apr 5, 2022 | 201.99 | 204.63 | 200.91 | 201.12 | 2772 | NYSE | HII | Mon, Apr 4, 2022 | 202.95 | 202.95 | 197.58 | 201.87 | 2771 | NYSE | HII | Fri, Apr 1, 2022 | 199.63 | 202.79 | 199.06 | 202.63 | 2770 | NYSE | HII | Thu, Mar 31, 2022 | 203.07 | 204.70 | 199.40 | 199.44 | 2769 | NYSE | HII | Wed, Mar 30, 2022 | 203.05 | 206.47 | 200.61 | 203.32 | 2768 | NYSE | HII | Tue, Mar 29, 2022 | 196.77 | 202.50 | 195.24 | 202.26 | 2767 | NYSE | HII | Mon, Mar 28, 2022 | 204.75 | 205.91 | 198.60 | 200.35 | 2766 | NYSE | HII | Fri, Mar 25, 2022 | 203.54 | 207.33 | 202.70 | 205.97 | 2765 | NYSE | HII | Thu, Mar 24, 2022 | 202.89 | 206.20 | 202.40 | 203.59 | 2764 | NYSE | HII | Wed, Mar 23, 2022 | 201.97 | 204.97 | 201.59 | 203.04 | 2763 | NYSE | HII | Tue, Mar 22, 2022 | 200.91 | 202.23 | 198.25 | 201.04 | 2762 | NYSE | HII | Mon, Mar 21, 2022 | 195.91 | 201.73 | 195.03 | 200.67 | 2761 | NYSE | HII | Fri, Mar 18, 2022 | 197.00 | 197.91 | 191.49 | 193.69 | 2760 | NYSE | HII | Thu, Mar 17, 2022 | 197.86 | 200.23 | 195.91 | 197.33 | 2759 | NYSE | HII | Wed, Mar 16, 2022 | 196.98 | 200.08 | 189.76 | 194.36 | 2758 | NYSE | HII | Tue, Mar 15, 2022 | 203.36 | 203.36 | 198.19 | 202.50 | 2757 | NYSE | HII | Mon, Mar 14, 2022 | 206.89 | 207.19 | 201.03 | 201.94 | 2756 | NYSE | HII | Fri, Mar 11, 2022 | 210.06 | 213.48 | 205.96 | 206.07 | 2755 | NYSE | HII | Thu, Mar 10, 2022 | 208.43 | 210.90 | 207.75 | 210.67 | 2754 | NYSE | HII | Wed, Mar 9, 2022 | 208.55 | 212.59 | 203.63 | 208.15 | 2753 | NYSE | HII | Tue, Mar 8, 2022 | 219.11 | 219.67 | 209.29 | 209.44 | 2752 | NYSE | HII | Mon, Mar 7, 2022 | 219.47 | 228.66 | 216.54 | 218.73 | 2751 | NYSE | HII | Fri, Mar 4, 2022 | 210.87 | 218.71 | 209.76 | 218.04 | 2750 | NYSE | HII | Thu, Mar 3, 2022 | 208.77 | 212.12 | 208.22 | 211.00 | 2749 | NYSE | HII | Wed, Mar 2, 2022 | 204.77 | 209.68 | 202.00 | 208.50 | 2748 | NYSE | HII | Tue, Mar 1, 2022 | 204.58 | 206.64 | 201.44 | 204.15 | 2747 | NYSE | HII | Mon, Feb 28, 2022 | 198.85 | 206.53 | 198.85 | 204.40 | 2746 | NYSE | HII | Fri, Feb 25, 2022 | 192.28 | 202.91 | 192.28 | 199.86 | 2745 | NYSE | HII | Thu, Feb 24, 2022 | 185.74 | 192.70 | 183.59 | 191.99 | 2744 | NYSE | HII | Wed, Feb 23, 2022 | 188.75 | 189.81 | 187.22 | 186.21 | 2743 | NYSE | HII | Tue, Feb 22, 2022 | 187.52 | 188.71 | 184.47 | 186.88 | 2742 | NYSE | HII | Fri, Feb 18, 2022 | 184.15 | 188.20 | 183.78 | 186.09 | 2741 | NYSE | HII | Thu, Feb 17, 2022 | 181.47 | 186.15 | 181.39 | 184.92 | 2740 | NYSE | HII | Wed, Feb 16, 2022 | 180.13 | 183.76 | 180.13 | 182.58 | 2739 | NYSE | HII | Tue, Feb 15, 2022 | 180.83 | 183.01 | 179.76 | 180.13 | 2738 | NYSE | HII | Mon, Feb 14, 2022 | 183.78 | 184.33 | 179.29 | 181.26 | 2737 | NYSE | HII | Fri, Feb 11, 2022 | 179.00 | 184.25 | 177.20 | 183.87 | 2736 | NYSE | HII | Thu, Feb 10, 2022 | 181.91 | 188.98 | 179.27 | 179.65 | 2735 | NYSE | HII | Wed, Feb 9, 2022 | 187.19 | 188.21 | 186.17 | 187.19 | 2734 | NYSE | HII | Tue, Feb 8, 2022 | 185.15 | 186.29 | 183.81 | 186.00 | 2733 | NYSE | HII | Mon, Feb 7, 2022 | 182.68 | 185.13 | 180.57 | 184.02 | 2732 | NYSE | HII | Fri, Feb 4, 2022 | 182.84 | 184.54 | 180.00 | 182.61 | 2731 | NYSE | HII | Thu, Feb 3, 2022 | 187.51 | 187.51 | 183.32 | 183.53 | 2730 | NYSE | HII | Wed, Feb 2, 2022 | 183.73 | 187.19 | 183.02 | 187.01 | 2729 | NYSE | HII | Tue, Feb 1, 2022 | 186.32 | 187.96 | 184.85 | 185.52 | 2728 | NYSE | HII | Mon, Jan 31, 2022 | 185.68 | 187.42 | 183.60 | 187.20 | 2727 | NYSE | HII | Fri, Jan 28, 2022 | 187.53 | 187.74 | 183.66 | 187.67 | 2726 | NYSE | HII | Thu, Jan 27, 2022 | 191.22 | 194.24 | 187.60 | 188.43 | 2725 | NYSE | HII | Wed, Jan 26, 2022 | 194.61 | 196.59 | 190.06 | 191.92 | 2724 | NYSE | HII | Tue, Jan 25, 2022 | 193.48 | 196.28 | 190.02 | 194.67 | 2723 | NYSE | HII | Mon, Jan 24, 2022 | 189.23 | 196.34 | 188.25 | 195.65 | 2722 | NYSE | HII | Fri, Jan 21, 2022 | 191.61 | 194.59 | 190.01 | 191.10 | 2721 | NYSE | HII | Thu, Jan 20, 2022 | 193.54 | 196.07 | 191.50 | 191.64 | 2720 | NYSE | HII | Wed, Jan 19, 2022 | 195.72 | 197.12 | 193.56 | 193.68 | 2719 | NYSE | HII | Tue, Jan 18, 2022 | 197.11 | 197.11 | 192.04 | 195.57 | 2718 | NYSE | HII | Fri, Jan 14, 2022 | 195.00 | 198.66 | 193.88 | 197.68 | 2717 | NYSE | HII | Thu, Jan 13, 2022 | 198.16 | 198.48 | 194.61 | 195.61 | 2716 | NYSE | HII | Wed, Jan 12, 2022 | 198.18 | 198.77 | 195.86 | 197.16 | 2715 | NYSE | HII | Tue, Jan 11, 2022 | 197.31 | 198.91 | 193.88 | 198.89 | 2714 | NYSE | HII | Mon, Jan 10, 2022 | 195.01 | 196.90 | 194.20 | 196.20 | 2713 | NYSE | HII | Fri, Jan 7, 2022 | 191.77 | 194.52 | 191.74 | 192.96 | 2712 | NYSE | HII | Thu, Jan 6, 2022 | 188.67 | 191.04 | 187.26 | 190.60 | 2711 | NYSE | HII | Wed, Jan 5, 2022 | 189.86 | 190.75 | 186.32 | 186.99 | 2710 | NYSE | HII | Tue, Jan 4, 2022 | 187.63 | 192.59 | 187.40 | 189.49 | 2709 | NYSE | HII | Mon, Jan 3, 2022 | 186.79 | 189.19 | 185.21 | 186.04 | 2708 | NYSE | HII | Fri, Dec 31, 2021 | 184.84 | 187.33 | 183.72 | 186.74 | 2707 | NYSE | HII | Thu, Dec 30, 2021 | 185.94 | 187.29 | 184.91 | 185.23 | 2706 | NYSE | HII | Wed, Dec 29, 2021 | 185.77 | 186.72 | 185.03 | 185.48 | 2705 | NYSE | HII | Tue, Dec 28, 2021 | 184.00 | 187.24 | 184.00 | 186.28 | 2704 | NYSE | HII | Mon, Dec 27, 2021 | 181.96 | 184.38 | 181.40 | 184.18 | 2703 | NYSE | HII | Thu, Dec 23, 2021 | 181.15 | 183.01 | 181.00 | 182.21 | 2702 | NYSE | HII | Wed, Dec 22, 2021 | 182.98 | 183.99 | 179.69 | 180.34 | 2701 | NYSE | HII | Tue, Dec 21, 2021 | 181.06 | 184.94 | 181.06 | 183.14 | 2700 | NYSE | HII | Mon, Dec 20, 2021 | 181.76 | 181.76 | 176.87 | 179.58 | 2699 | NYSE | HII | Fri, Dec 17, 2021 | 189.78 | 190.14 | 183.68 | 184.11 | 2698 | NYSE | HII | Thu, Dec 16, 2021 | 190.59 | 193.66 | 188.61 | 188.73 | 2697 | NYSE | HII | Wed, Dec 15, 2021 | 187.68 | 190.16 | 183.99 | 189.41 | 2696 | NYSE | HII | Tue, Dec 14, 2021 | 187.41 | 190.94 | 185.69 | 186.20 | 2695 | NYSE | HII | Mon, Dec 13, 2021 | 186.00 | 188.45 | 184.46 | 187.35 | 2694 | NYSE | HII | Fri, Dec 10, 2021 | 187.05 | 188.02 | 184.77 | 185.97 | 2693 | NYSE | HII | Thu, Dec 9, 2021 | 184.83 | 186.18 | 182.93 | 185.95 | 2692 | NYSE | HII | Wed, Dec 8, 2021 | 184.83 | 187.30 | 184.50 | 186.34 | 2691 | NYSE | HII | Tue, Dec 7, 2021 | 185.66 | 187.02 | 184.57 | 184.69 | 2690 | NYSE | HII | Mon, Dec 6, 2021 | 183.68 | 187.79 | 183.38 | 185.87 | 2689 | NYSE | HII | Fri, Dec 3, 2021 | 178.79 | 181.50 | 178.72 | 181.16 | 2688 | NYSE | HII | Thu, Dec 2, 2021 | 177.84 | 180.39 | 176.50 | 178.29 | 2687 | NYSE | HII | Wed, Dec 1, 2021 | 180.00 | 182.97 | 176.58 | 176.58 | 2686 | NYSE | HII | Tue, Nov 30, 2021 | 179.60 | 180.58 | 175.50 | 177.51 | 2685 | NYSE | HII | Mon, Nov 29, 2021 | 184.80 | 184.80 | 181.19 | 181.72 | 2684 | NYSE | HII | Fri, Nov 26, 2021 | 181.82 | 184.86 | 181.15 | 183.27 | 2683 | NYSE | HII | Wed, Nov 24, 2021 | 187.77 | 189.14 | 185.66 | 186.48 | 2682 | NYSE | HII | Tue, Nov 23, 2021 | 190.63 | 192.48 | 188.21 | 188.04 | 2681 | NYSE | HII | Mon, Nov 22, 2021 | 184.91 | 191.72 | 184.91 | 190.50 | 2680 | NYSE | HII | Fri, Nov 19, 2021 | 185.41 | 186.46 | 183.70 | 184.78 | 2679 | NYSE | HII | Thu, Nov 18, 2021 | 186.86 | 186.86 | 182.44 | 185.19 | 2678 | NYSE | HII | Wed, Nov 17, 2021 | 188.00 | 188.39 | 186.09 | 186.69 | 2677 | NYSE | HII | Tue, Nov 16, 2021 | 190.32 | 191.45 | 188.13 | 188.32 | 2676 | NYSE | HII | Mon, Nov 15, 2021 | 192.22 | 192.72 | 189.58 | 190.41 | 2675 | NYSE | HII | Fri, Nov 12, 2021 | 188.88 | 192.89 | 188.60 | 192.02 | 2674 | NYSE | HII | Thu, Nov 11, 2021 | 190.50 | 191.96 | 188.45 | 188.87 | 2673 | NYSE | HII | Wed, Nov 10, 2021 | 194.74 | 196.13 | 193.75 | 193.82 | 2672 | NYSE | HII | Tue, Nov 9, 2021 | 193.20 | 195.20 | 191.89 | 194.75 | 2671 | NYSE | HII | Mon, Nov 8, 2021 | 194.23 | 195.00 | 191.71 | 194.13 | 2670 | NYSE | HII | Fri, Nov 5, 2021 | 192.47 | 195.02 | 191.93 | 194.02 | 2669 | NYSE | HII | Thu, Nov 4, 2021 | 200.85 | 201.34 | 190.05 | 191.31 | 2668 | NYSE | HII | Wed, Nov 3, 2021 | 198.42 | 200.11 | 195.14 | 199.95 | 2667 | NYSE | HII | Tue, Nov 2, 2021 | 202.77 | 202.77 | 198.39 | 199.90 | 2666 | NYSE | HII | Mon, Nov 1, 2021 | 202.99 | 205.01 | 201.40 | 202.08 | 2665 | NYSE | HII | Fri, Oct 29, 2021 | 204.21 | 205.26 | 201.69 | 202.73 | 2664 | NYSE | HII | Thu, Oct 28, 2021 | 202.74 | 205.23 | 201.61 | 204.52 | 2663 | NYSE | HII | Wed, Oct 27, 2021 | 205.22 | 206.15 | 202.38 | 202.64 | 2662 | NYSE | HII | Tue, Oct 26, 2021 | 205.79 | 206.17 | 200.75 | 204.34 | 2661 | NYSE | HII | Mon, Oct 25, 2021 | 212.76 | 213.16 | 210.12 | 212.48 | 2660 | NYSE | HII | Fri, Oct 22, 2021 | 211.55 | 214.26 | 211.53 | 212.83 | 2659 | NYSE | HII | Thu, Oct 21, 2021 | 211.51 | 212.50 | 209.20 | 211.13 | 2658 | NYSE | HII | Wed, Oct 20, 2021 | 209.26 | 212.26 | 209.20 | 211.72 | 2657 | NYSE | HII | Tue, Oct 19, 2021 | 207.74 | 209.65 | 206.04 | 209.42 | 2656 | NYSE | HII | Mon, Oct 18, 2021 | 209.67 | 209.99 | 206.26 | 207.45 | 2655 | NYSE | HII | Fri, Oct 15, 2021 | 209.09 | 212.16 | 208.36 | 210.52 | 2654 | NYSE | HII | Thu, Oct 14, 2021 | 209.31 | 209.31 | 205.44 | 208.46 | 2653 | NYSE | HII | Wed, Oct 13, 2021 | 210.62 | 211.39 | 205.02 | 207.97 | 2652 | NYSE | HII | Tue, Oct 12, 2021 | 210.78 | 214.87 | 209.38 | 212.17 | 2651 | NYSE | HII | Mon, Oct 11, 2021 | 207.47 | 212.18 | 206.08 | 210.82 | 2650 | NYSE | HII | Fri, Oct 8, 2021 | 202.87 | 207.37 | 202.87 | 206.39 | 2649 | NYSE | HII | Thu, Oct 7, 2021 | 198.00 | 204.13 | 197.92 | 202.86 | 2648 | NYSE | HII | Wed, Oct 6, 2021 | 193.71 | 197.11 | 191.96 | 196.78 | 2647 | NYSE | HII | Tue, Oct 5, 2021 | 195.77 | 196.95 | 193.78 | 194.93 | 2646 | NYSE | HII | Mon, Oct 4, 2021 | 194.78 | 197.57 | 194.51 | 195.06 | 2645 | NYSE | HII | Fri, Oct 1, 2021 | 194.06 | 195.34 | 190.48 | 194.18 | 2644 | NYSE | HII | Thu, Sep 30, 2021 | 197.66 | 198.34 | 192.77 | 193.06 | 2643 | NYSE | HII | Wed, Sep 29, 2021 | 197.76 | 198.86 | 196.48 | 197.33 | 2642 | NYSE | HII | Tue, Sep 28, 2021 | 197.71 | 198.68 | 195.76 | 196.54 | 2641 | NYSE | HII | Mon, Sep 27, 2021 | 196.94 | 199.38 | 196.21 | 197.06 | 2640 | NYSE | HII | Fri, Sep 24, 2021 | 194.65 | 198.89 | 194.65 | 195.37 | 2639 | NYSE | HII | Thu, Sep 23, 2021 | 191.82 | 196.54 | 191.82 | 194.54 | 2638 | NYSE | HII | Wed, Sep 22, 2021 | 190.60 | 192.71 | 190.60 | 191.47 | 2637 | NYSE | HII | Tue, Sep 21, 2021 | 194.13 | 194.23 | 189.00 | 189.32 | 2636 | NYSE | HII | Mon, Sep 20, 2021 | 192.47 | 194.23 | 190.43 | 193.63 | 2635 | NYSE | HII | Fri, Sep 17, 2021 | 194.14 | 196.14 | 193.55 | 194.99 | 2634 | NYSE | HII | Thu, Sep 16, 2021 | 200.11 | 200.90 | 194.97 | 195.08 | 2633 | NYSE | HII | Wed, Sep 15, 2021 | 197.78 | 200.93 | 197.76 | 199.20 | 2632 | NYSE | HII | Tue, Sep 14, 2021 | 201.56 | 201.56 | 196.52 | 197.75 | 2631 | NYSE | HII | Mon, Sep 13, 2021 | 200.00 | 202.85 | 198.05 | 200.98 | 2630 | NYSE | HII | Fri, Sep 10, 2021 | 200.70 | 200.70 | 197.38 | 198.18 | 2629 | NYSE | HII | Thu, Sep 9, 2021 | 199.40 | 201.13 | 198.98 | 199.33 | 2628 | NYSE | HII | Wed, Sep 8, 2021 | 198.79 | 200.41 | 198.02 | 199.49 | 2627 | NYSE | HII | Tue, Sep 7, 2021 | 201.53 | 201.74 | 199.20 | 199.24 | 2626 | NYSE | HII | Fri, Sep 3, 2021 | 204.47 | 204.47 | 202.26 | 203.17 | 2625 | NYSE | HII | Thu, Sep 2, 2021 | 204.03 | 205.74 | 203.55 | 205.13 | 2624 | NYSE | HII | Wed, Sep 1, 2021 | 204.10 | 204.22 | 200.97 | 202.99 | 2623 | NYSE | HII | Tue, Aug 31, 2021 | 206.93 | 207.93 | 203.76 | 204.17 | 2622 | NYSE | HII | Mon, Aug 30, 2021 | 207.01 | 208.76 | 206.54 | 207.01 | 2621 | NYSE | HII | Fri, Aug 27, 2021 | 205.47 | 207.89 | 204.96 | 206.99 | 2620 | NYSE | HII | Thu, Aug 26, 2021 | 205.08 | 205.30 | 202.69 | 204.42 | 2619 | NYSE | HII | Wed, Aug 25, 2021 | 205.32 | 207.55 | 204.63 | 205.08 | 2618 | NYSE | HII | Tue, Aug 24, 2021 | 206.65 | 208.12 | 205.66 | 206.04 | 2617 | NYSE | HII | Mon, Aug 23, 2021 | 204.11 | 206.89 | 203.54 | 205.98 | 2616 | NYSE | HII | Fri, Aug 20, 2021 | 200.47 | 203.78 | 200.47 | 202.73 | 2615 | NYSE | HII | Thu, Aug 19, 2021 | 200.17 | 203.11 | 199.17 | 200.16 | 2614 | NYSE | HII | Wed, Aug 18, 2021 | 204.36 | 205.02 | 201.12 | 201.17 | 2613 | NYSE | HII | Tue, Aug 17, 2021 | 205.05 | 206.74 | 204.07 | 205.67 | 2612 | NYSE | HII | Mon, Aug 16, 2021 | 205.00 | 206.89 | 203.00 | 205.75 | 2611 | NYSE | HII | Fri, Aug 13, 2021 | 207.85 | 208.59 | 205.75 | 205.94 | 2610 | NYSE | HII | Thu, Aug 12, 2021 | 209.10 | 209.62 | 206.13 | 207.49 | 2609 | NYSE | HII | Wed, Aug 11, 2021 | 207.38 | 209.08 | 205.43 | 208.93 | 2608 | NYSE | HII | Tue, Aug 10, 2021 | 204.61 | 208.98 | 204.00 | 206.94 | 2607 | NYSE | HII | Mon, Aug 9, 2021 | 204.63 | 206.07 | 203.75 | 205.13 | 2606 | NYSE | HII | Fri, Aug 6, 2021 | 205.99 | 207.68 | 204.89 | 205.58 | 2605 | NYSE | HII | Thu, Aug 5, 2021 | 202.51 | 203.24 | 200.50 | 203.20 | 2604 | NYSE | HII | Wed, Aug 4, 2021 | 202.29 | 202.93 | 198.51 | 200.41 | 2603 | NYSE | HII | Tue, Aug 3, 2021 | 203.13 | 204.64 | 199.59 | 204.36 | 2602 | NYSE | HII | Mon, Aug 2, 2021 | 205.78 | 208.29 | 203.22 | 203.42 | 2601 | NYSE | HII | Fri, Jul 30, 2021 | 206.22 | 208.24 | 204.59 | 205.13 | 2600 | NYSE | HII | Thu, Jul 29, 2021 | 207.03 | 208.49 | 204.90 | 207.23 | 2599 | NYSE | HII | Wed, Jul 28, 2021 | 205.81 | 207.52 | 202.90 | 204.86 | 2598 | NYSE | HII | Tue, Jul 27, 2021 | 204.78 | 206.73 | 203.17 | 204.43 | 2597 | NYSE | HII | Mon, Jul 26, 2021 | 204.12 | 205.69 | 203.50 | 205.17 | 2596 | NYSE | HII | Fri, Jul 23, 2021 | 203.77 | 204.21 | 200.83 | 203.75 | 2595 | NYSE | HII | Thu, Jul 22, 2021 | 204.21 | 204.39 | 201.54 | 202.17 | 2594 | NYSE | HII | Wed, Jul 21, 2021 | 204.54 | 206.45 | 202.45 | 204.76 | 2593 | NYSE | HII | Tue, Jul 20, 2021 | 196.00 | 203.51 | 196.00 | 202.89 | 2592 | NYSE | HII | Mon, Jul 19, 2021 | 197.90 | 198.47 | 193.73 | 195.31 | 2591 | NYSE | HII | Fri, Jul 16, 2021 | 202.45 | 203.44 | 200.35 | 200.74 | 2590 | NYSE | HII | Thu, Jul 15, 2021 | 199.83 | 202.44 | 199.68 | 201.38 | 2589 | NYSE | HII | Wed, Jul 14, 2021 | 202.33 | 204.39 | 199.94 | 201.66 | 2588 | NYSE | HII | Tue, Jul 13, 2021 | 205.13 | 205.66 | 202.23 | 202.66 | 2587 | NYSE | HII | Mon, Jul 12, 2021 | 204.45 | 205.40 | 202.68 | 204.69 | 2586 | NYSE | HII | Fri, Jul 9, 2021 | 207.07 | 207.89 | 204.96 | 206.22 | 2585 | NYSE | HII | Thu, Jul 8, 2021 | 203.50 | 206.06 | 202.43 | 203.55 | 2584 | NYSE | HII | Wed, Jul 7, 2021 | 204.17 | 207.54 | 204.17 | 206.89 | 2583 | NYSE | HII | Tue, Jul 6, 2021 | 211.92 | 212.02 | 204.03 | 205.86 | 2582 | NYSE | HII | Fri, Jul 2, 2021 | 212.82 | 213.55 | 210.25 | 211.97 | 2581 | NYSE | HII | Thu, Jul 1, 2021 | 212.08 | 212.39 | 210.47 | 212.15 | 2580 | NYSE | HII | Wed, Jun 30, 2021 | 207.77 | 211.48 | 205.85 | 210.75 | 2579 | NYSE | HII | Tue, Jun 29, 2021 | 211.43 | 212.52 | 207.65 | 207.83 | 2578 | NYSE | HII | Mon, Jun 28, 2021 | 212.70 | 212.70 | 209.85 | 211.16 | 2577 | NYSE | HII | Fri, Jun 25, 2021 | 210.91 | 213.78 | 210.65 | 213.28 | 2576 | NYSE | HII | Thu, Jun 24, 2021 | 209.97 | 211.87 | 208.17 | 211.07 | 2575 | NYSE | HII | Wed, Jun 23, 2021 | 211.30 | 211.77 | 209.49 | 209.49 | 2574 | NYSE | HII | Tue, Jun 22, 2021 | 211.86 | 212.46 | 208.85 | 211.60 | 2573 | NYSE | HII | Mon, Jun 21, 2021 | 208.68 | 213.88 | 208.68 | 213.05 | 2572 | NYSE | HII | Fri, Jun 18, 2021 | 208.99 | 210.20 | 207.11 | 207.18 | 2571 | NYSE | HII | Thu, Jun 17, 2021 | 216.80 | 217.32 | 210.14 | 211.64 | 2570 | NYSE | HII | Wed, Jun 16, 2021 | 219.82 | 220.78 | 216.64 | 216.79 | 2569 | NYSE | HII | Tue, Jun 15, 2021 | 219.81 | 220.90 | 219.17 | 220.09 | 2568 | NYSE | HII | Mon, Jun 14, 2021 | 221.00 | 221.02 | 218.25 | 219.80 | 2567 | NYSE | HII | Fri, Jun 11, 2021 | 221.49 | 222.27 | 219.87 | 221.00 | 2566 | NYSE | HII | Thu, Jun 10, 2021 | 223.41 | 224.13 | 220.50 | 220.75 | 2565 | NYSE | HII | Wed, Jun 9, 2021 | 222.86 | 224.00 | 220.67 | 221.03 | 2564 | NYSE | HII | Tue, Jun 8, 2021 | 220.90 | 223.40 | 219.26 | 222.66 | 2563 | NYSE | HII | Mon, Jun 7, 2021 | 222.37 | 222.74 | 219.12 | 221.28 | 2562 | NYSE | HII | Fri, Jun 4, 2021 | 219.87 | 223.51 | 219.86 | 222.25 | 2561 | NYSE | HII | Thu, Jun 3, 2021 | 218.75 | 220.62 | 214.30 | 220.61 | 2560 | NYSE | HII | Wed, Jun 2, 2021 | 218.00 | 219.07 | 216.03 | 218.92 | 2559 | NYSE | HII | Tue, Jun 1, 2021 | 218.89 | 220.73 | 216.42 | 218.09 | 2558 | NYSE | HII | Fri, May 28, 2021 | 216.37 | 216.49 | 214.55 | 216.21 | 2557 | NYSE | HII | Thu, May 27, 2021 | 214.35 | 216.69 | 212.79 | 215.62 | 2556 | NYSE | HII | Wed, May 26, 2021 | 211.60 | 212.92 | 208.46 | 211.64 | 2555 | NYSE | HII | Tue, May 25, 2021 | 215.92 | 217.10 | 211.16 | 211.88 | 2554 | NYSE | HII | Mon, May 24, 2021 | 214.56 | 216.37 | 213.12 | 215.95 | 2553 | NYSE | HII | Fri, May 21, 2021 | 213.42 | 215.88 | 212.65 | 213.67 | 2552 | NYSE | HII | Thu, May 20, 2021 | 213.18 | 213.75 | 211.73 | 212.56 | 2551 | NYSE | HII | Wed, May 19, 2021 | 212.71 | 213.37 | 209.46 | 213.18 | 2550 | NYSE | HII | Tue, May 18, 2021 | 216.34 | 217.92 | 213.22 | 213.37 | 2549 | NYSE | HII | Mon, May 17, 2021 | 216.46 | 218.13 | 214.44 | 216.84 | 2548 | NYSE | HII | Fri, May 14, 2021 | 216.29 | 216.70 | 214.40 | 216.21 | 2547 | NYSE | HII | Thu, May 13, 2021 | 211.04 | 216.28 | 210.11 | 215.29 | 2546 | NYSE | HII | Wed, May 12, 2021 | 215.84 | 217.28 | 212.09 | 212.14 | 2545 | NYSE | HII | Tue, May 11, 2021 | 218.36 | 218.36 | 212.84 | 214.70 | 2544 | NYSE | HII | Mon, May 10, 2021 | 218.96 | 223.79 | 218.20 | 219.37 | 2543 | NYSE | HII | Fri, May 7, 2021 | 216.32 | 217.82 | 214.68 | 216.99 | 2542 | NYSE | HII | Thu, May 6, 2021 | 214.74 | 222.99 | 214.64 | 218.31 | 2541 | NYSE | HII | Wed, May 5, 2021 | 214.03 | 214.28 | 209.74 | 212.87 | 2540 | NYSE | HII | Tue, May 4, 2021 | 214.57 | 216.25 | 213.40 | 214.39 | 2539 | NYSE | HII | Mon, May 3, 2021 | 213.21 | 216.10 | 211.40 | 215.14 | 2538 | NYSE | HII | Fri, Apr 30, 2021 | 212.04 | 213.24 | 210.76 | 212.32 | 2537 | NYSE | HII | Thu, Apr 29, 2021 | 210.93 | 214.43 | 210.93 | 212.97 | 2536 | NYSE | HII | Wed, Apr 28, 2021 | 206.75 | 210.56 | 206.75 | 210.24 | 2535 | NYSE | HII | Tue, Apr 27, 2021 | 206.75 | 209.16 | 206.46 | 207.45 | 2534 | NYSE | HII | Mon, Apr 26, 2021 | 207.36 | 208.09 | 205.52 | 206.97 | 2533 | NYSE | HII | Fri, Apr 23, 2021 | 205.01 | 207.18 | 204.37 | 206.13 | 2532 | NYSE | HII | Thu, Apr 22, 2021 | 208.08 | 209.84 | 203.62 | 203.89 | 2531 | NYSE | HII | Wed, Apr 21, 2021 | 207.52 | 209.50 | 207.25 | 208.57 | 2530 | NYSE | HII | Tue, Apr 20, 2021 | 209.62 | 210.00 | 205.96 | 207.57 | 2529 | NYSE | HII | Mon, Apr 19, 2021 | 209.14 | 210.74 | 205.84 | 210.00 | 2528 | NYSE | HII | Fri, Apr 16, 2021 | 209.81 | 210.00 | 206.18 | 208.06 | 2527 | NYSE | HII | Thu, Apr 15, 2021 | 207.68 | 208.67 | 206.32 | 208.35 | 2526 | NYSE | HII | Wed, Apr 14, 2021 | 205.75 | 209.73 | 205.75 | 207.86 | 2525 | NYSE | HII | Tue, Apr 13, 2021 | 208.03 | 210.38 | 205.61 | 206.15 | 2524 | NYSE | HII | Mon, Apr 12, 2021 | 207.63 | 210.53 | 207.50 | 210.27 | 2523 | NYSE | HII | Fri, Apr 9, 2021 | 207.54 | 208.43 | 205.48 | 206.87 | 2522 | NYSE | HII | Thu, Apr 8, 2021 | 204.20 | 206.95 | 202.83 | 206.64 | 2521 | NYSE | HII | Wed, Apr 7, 2021 | 207.58 | 207.86 | 203.76 | 205.03 | 2520 | NYSE | HII | Tue, Apr 6, 2021 | 206.34 | 209.41 | 206.04 | 207.37 | 2519 | NYSE | HII | Mon, Apr 5, 2021 | 206.18 | 208.16 | 205.60 | 207.60 | 2518 | NYSE | HII | Thu, Apr 1, 2021 | 206.00 | 206.39 | 202.53 | 204.23 | 2517 | NYSE | HII | Wed, Mar 31, 2021 | 205.58 | 208.07 | 205.09 | 205.85 | 2516 | NYSE | HII | Tue, Mar 30, 2021 | 207.11 | 207.74 | 203.93 | 205.67 | 2515 | NYSE | HII | Mon, Mar 29, 2021 | 203.40 | 208.48 | 203.34 | 207.36 | 2514 | NYSE | HII | Fri, Mar 26, 2021 | 200.64 | 203.64 | 199.32 | 203.16 | 2513 | NYSE | HII | Thu, Mar 25, 2021 | 194.69 | 200.42 | 192.57 | 200.14 | 2512 | NYSE | HII | Wed, Mar 24, 2021 | 193.21 | 199.09 | 193.19 | 194.12 | 2511 | NYSE | HII | Tue, Mar 23, 2021 | 193.39 | 195.22 | 190.11 | 191.48 | 2510 | NYSE | HII | Mon, Mar 22, 2021 | 196.54 | 197.23 | 193.06 | 196.07 | 2509 | NYSE | HII | Fri, Mar 19, 2021 | 198.06 | 198.06 | 194.16 | 197.26 | 2508 | NYSE | HII | Thu, Mar 18, 2021 | 198.33 | 200.28 | 196.92 | 198.47 | 2507 | NYSE | HII | Wed, Mar 17, 2021 | 195.62 | 199.23 | 193.88 | 197.94 | 2506 | NYSE | HII | Tue, Mar 16, 2021 | 197.53 | 197.93 | 193.80 | 195.13 | 2505 | NYSE | HII | Mon, Mar 15, 2021 | 195.70 | 198.85 | 195.14 | 198.28 | 2504 | NYSE | HII | Fri, Mar 12, 2021 | 193.29 | 196.14 | 192.55 | 195.09 | 2503 | NYSE | HII | Thu, Mar 11, 2021 | 187.22 | 190.58 | 186.75 | 189.91 | 2502 | NYSE | HII | Wed, Mar 10, 2021 | 184.53 | 189.40 | 183.40 | 187.86 | 2501 | NYSE | HII | Tue, Mar 9, 2021 | 189.74 | 190.27 | 184.07 | 185.09 | 2500 | NYSE | HII | Mon, Mar 8, 2021 | 187.89 | 194.10 | 187.42 | 191.10 | 2499 | NYSE | HII | Fri, Mar 5, 2021 | 180.96 | 186.86 | 179.11 | 185.61 | 2498 | NYSE | HII | Thu, Mar 4, 2021 | 183.14 | 184.61 | 177.57 | 179.37 | 2497 | NYSE | HII | Wed, Mar 3, 2021 | 180.35 | 183.58 | 179.00 | 182.23 | 2496 | NYSE | HII | Tue, Mar 2, 2021 | 178.30 | 180.39 | 177.33 | 179.63 | 2495 | NYSE | HII | Mon, Mar 1, 2021 | 178.08 | 180.69 | 177.83 | 178.41 | 2494 | NYSE | HII | Fri, Feb 26, 2021 | 181.14 | 182.02 | 175.78 | 175.91 | 2493 | NYSE | HII | Thu, Feb 25, 2021 | 187.07 | 188.41 | 182.10 | 183.23 | 2492 | NYSE | HII | Wed, Feb 24, 2021 | 187.04 | 190.23 | 187.04 | 186.96 | 2491 | NYSE | HII | Tue, Feb 23, 2021 | 191.37 | 191.81 | 183.05 | 186.42 | 2490 | NYSE | HII | Mon, Feb 22, 2021 | 183.14 | 192.50 | 182.20 | 190.64 | 2489 | NYSE | HII | Fri, Feb 19, 2021 | 179.11 | 182.23 | 178.81 | 182.13 | 2488 | NYSE | HII | Thu, Feb 18, 2021 | 177.34 | 178.68 | 176.54 | 178.43 | 2487 | NYSE | HII | Wed, Feb 17, 2021 | 174.90 | 179.27 | 173.40 | 178.42 | 2486 | NYSE | HII | Tue, Feb 16, 2021 | 177.63 | 179.00 | 174.80 | 175.16 | 2485 | NYSE | HII | Fri, Feb 12, 2021 | 170.73 | 176.80 | 170.42 | 176.13 | 2484 | NYSE | HII | Thu, Feb 11, 2021 | 170.50 | 179.75 | 169.53 | 170.53 | 2483 | NYSE | HII | Wed, Feb 10, 2021 | 168.13 | 169.10 | 166.91 | 167.77 | 2482 | NYSE | HII | Tue, Feb 9, 2021 | 165.33 | 167.24 | 164.50 | 167.22 | 2481 | NYSE | HII | Mon, Feb 8, 2021 | 165.15 | 166.25 | 163.84 | 165.02 | 2480 | NYSE | HII | Fri, Feb 5, 2021 | 162.80 | 165.77 | 162.00 | 163.90 | 2479 | NYSE | HII | Thu, Feb 4, 2021 | 161.88 | 162.40 | 159.98 | 161.25 | 2478 | NYSE | HII | Wed, Feb 3, 2021 | 159.62 | 161.66 | 158.97 | 161.20 | 2477 | NYSE | HII | Tue, Feb 2, 2021 | 159.91 | 161.39 | 158.00 | 159.62 | 2476 | NYSE | HII | Mon, Feb 1, 2021 | 158.01 | 159.73 | 156.36 | 157.77 | 2475 | NYSE | HII | Fri, Jan 29, 2021 | 161.28 | 162.03 | 157.10 | 157.33 | 2474 | NYSE | HII | Thu, Jan 28, 2021 | 163.95 | 164.62 | 161.28 | 161.95 | 2473 | NYSE | HII | Wed, Jan 27, 2021 | 160.00 | 166.41 | 159.85 | 163.20 | 2472 | NYSE | HII | Tue, Jan 26, 2021 | 168.65 | 169.69 | 160.80 | 160.88 | 2471 | NYSE | HII | Mon, Jan 25, 2021 | 167.09 | 169.17 | 165.48 | 166.51 | 2470 | NYSE | HII | Fri, Jan 22, 2021 | 166.57 | 168.57 | 164.48 | 167.64 | 2469 | NYSE | HII | Thu, Jan 21, 2021 | 167.85 | 170.17 | 166.73 | 166.89 | 2468 | NYSE | HII | Wed, Jan 20, 2021 | 170.24 | 170.84 | 168.27 | 168.46 | 2467 | NYSE | HII | Tue, Jan 19, 2021 | 173.16 | 173.75 | 170.31 | 170.57 | 2466 | NYSE | HII | Fri, Jan 15, 2021 | 171.25 | 172.58 | 168.12 | 171.47 | 2465 | NYSE | HII | Thu, Jan 14, 2021 | 172.61 | 175.35 | 171.68 | 172.02 | 2464 | NYSE | HII | Wed, Jan 13, 2021 | 171.59 | 173.00 | 170.26 | 171.30 | 2463 | NYSE | HII | Tue, Jan 12, 2021 | 169.80 | 173.32 | 169.12 | 172.21 | 2462 | NYSE | HII | Mon, Jan 11, 2021 | 167.76 | 171.11 | 167.76 | 169.20 | 2461 | NYSE | HII | Fri, Jan 8, 2021 | 170.96 | 172.90 | 167.03 | 169.09 | 2460 | NYSE | HII | Thu, Jan 7, 2021 | 171.65 | 171.65 | 168.60 | 169.74 | 2459 | NYSE | HII | Wed, Jan 6, 2021 | 163.22 | 171.46 | 163.22 | 170.98 | 2458 | NYSE | HII | Tue, Jan 5, 2021 | 164.18 | 167.03 | 164.03 | 165.56 | 2457 | NYSE | HII | Mon, Jan 4, 2021 | 169.64 | 169.87 | 162.18 | 164.05 | 2456 | NYSE | HII | Thu, Dec 31, 2020 | 168.04 | 171.08 | 167.55 | 170.48 | 2455 | NYSE | HII | Wed, Dec 30, 2020 | 166.61 | 169.40 | 166.37 | 168.54 | 2454 | NYSE | HII | Tue, Dec 29, 2020 | 167.96 | 168.02 | 164.81 | 166.58 | 2453 | NYSE | HII | Mon, Dec 28, 2020 | 166.37 | 169.17 | 166.04 | 166.89 | 2452 | NYSE | HII | Thu, Dec 24, 2020 | 166.60 | 166.60 | 163.88 | 165.40 | 2451 | NYSE | HII | Wed, Dec 23, 2020 | 164.56 | 167.18 | 163.98 | 166.55 | 2450 | NYSE | HII | Tue, Dec 22, 2020 | 164.99 | 165.87 | 163.03 | 163.63 | 2449 | NYSE | HII | Mon, Dec 21, 2020 | 166.87 | 168.09 | 163.44 | 165.27 | 2448 | NYSE | HII | Fri, Dec 18, 2020 | 170.56 | 172.51 | 168.50 | 169.62 | 2447 | NYSE | HII | Thu, Dec 17, 2020 | 174.63 | 174.91 | 170.40 | 170.47 | 2446 | NYSE | HII | Wed, Dec 16, 2020 | 176.45 | 177.14 | 173.12 | 174.62 | 2445 | NYSE | HII | Tue, Dec 15, 2020 | 175.40 | 177.27 | 173.78 | 176.07 | 2444 | NYSE | HII | Mon, Dec 14, 2020 | 179.00 | 179.90 | 174.06 | 174.98 | 2443 | NYSE | HII | Fri, Dec 11, 2020 | 173.97 | 179.28 | 173.97 | 177.70 | 2442 | NYSE | HII | Thu, Dec 10, 2020 | 171.54 | 176.27 | 171.54 | 174.46 | 2441 | NYSE | HII | Wed, Dec 9, 2020 | 172.84 | 174.93 | 172.40 | 173.44 | 2440 | NYSE | HII | Tue, Dec 8, 2020 | 169.24 | 172.74 | 169.24 | 171.59 | 2439 | NYSE | HII | Mon, Dec 7, 2020 | 167.40 | 170.38 | 165.11 | 170.04 | 2438 | NYSE | HII | Fri, Dec 4, 2020 | 164.12 | 169.62 | 163.56 | 167.69 | 2437 | NYSE | HII | Thu, Dec 3, 2020 | 164.04 | 166.09 | 163.14 | 163.73 | 2436 | NYSE | HII | Wed, Dec 2, 2020 | 162.69 | 164.91 | 160.30 | 163.17 | 2435 | NYSE | HII | Tue, Dec 1, 2020 | 162.95 | 166.55 | 162.34 | 164.42 | 2434 | NYSE | HII | Mon, Nov 30, 2020 | 163.20 | 164.38 | 159.00 | 160.19 | 2433 | NYSE | HII | Fri, Nov 27, 2020 | 165.63 | 165.63 | 163.40 | 164.53 | 2432 | NYSE | HII | Wed, Nov 25, 2020 | 169.13 | 169.50 | 165.13 | 165.53 | 2431 | NYSE | HII | Tue, Nov 24, 2020 | 166.82 | 172.54 | 166.82 | 169.73 | 2430 | NYSE | HII | Mon, Nov 23, 2020 | 160.10 | 165.26 | 160.00 | 165.11 | 2429 | NYSE | HII | Fri, Nov 20, 2020 | 162.20 | 162.92 | 157.71 | 158.74 | 2428 | NYSE | HII | Thu, Nov 19, 2020 | 162.26 | 163.40 | 160.69 | 162.21 | 2427 | NYSE | HII | Wed, Nov 18, 2020 | 164.74 | 165.08 | 163.00 | 163.02 | 2426 | NYSE | HII | Tue, Nov 17, 2020 | 162.01 | 165.27 | 161.56 | 162.82 | 2425 | NYSE | HII | Mon, Nov 16, 2020 | 165.27 | 166.73 | 162.67 | 163.26 | 2424 | NYSE | HII | Fri, Nov 13, 2020 | 160.14 | 165.19 | 159.58 | 164.01 | 2423 | NYSE | HII | Thu, Nov 12, 2020 | 157.16 | 159.48 | 156.06 | 158.53 | 2422 | NYSE | HII | Wed, Nov 11, 2020 | 161.53 | 162.10 | 157.92 | 158.04 | 2421 | NYSE | HII | Tue, Nov 10, 2020 | 157.20 | 164.40 | 157.14 | 161.54 | 2420 | NYSE | HII | Mon, Nov 9, 2020 | 160.00 | 164.69 | 155.24 | 155.97 | 2419 | NYSE | HII | Fri, Nov 6, 2020 | 151.50 | 154.82 | 151.50 | 152.72 | 2418 | NYSE | HII | Thu, Nov 5, 2020 | 151.99 | 159.45 | 148.85 | 151.81 | 2417 | NYSE | HII | Wed, Nov 4, 2020 | 157.89 | 158.74 | 150.66 | 150.72 | 2416 | NYSE | HII | Tue, Nov 3, 2020 | 152.28 | 158.00 | 151.60 | 156.90 | 2415 | NYSE | HII | Mon, Nov 2, 2020 | 149.43 | 152.12 | 147.32 | 149.50 | 2414 | NYSE | HII | Fri, Oct 30, 2020 | 142.64 | 147.66 | 142.64 | 147.48 | 2413 | NYSE | HII | Thu, Oct 29, 2020 | 140.56 | 143.47 | 138.80 | 142.97 | 2412 | NYSE | HII | Wed, Oct 28, 2020 | 144.05 | 146.38 | 140.93 | 141.46 | 2411 | NYSE | HII | Tue, Oct 27, 2020 | 148.81 | 149.23 | 146.18 | 146.51 | 2410 | NYSE | HII | Mon, Oct 26, 2020 | 151.45 | 151.77 | 148.86 | 149.71 | 2409 | NYSE | HII | Fri, Oct 23, 2020 | 153.25 | 153.85 | 152.11 | 152.82 | 2408 | NYSE | HII | Thu, Oct 22, 2020 | 149.94 | 152.53 | 149.20 | 152.23 | 2407 | NYSE | HII | Wed, Oct 21, 2020 | 147.70 | 150.15 | 146.65 | 149.52 | 2406 | NYSE | HII | Tue, Oct 20, 2020 | 147.68 | 149.48 | 146.15 | 147.70 | 2405 | NYSE | HII | Mon, Oct 19, 2020 | 148.43 | 149.98 | 146.50 | 146.96 | 2404 | NYSE | HII | Fri, Oct 16, 2020 | 147.79 | 150.43 | 146.25 | 148.00 | 2403 | NYSE | HII | Thu, Oct 15, 2020 | 150.48 | 150.48 | 146.85 | 147.55 | 2402 | NYSE | HII | Wed, Oct 14, 2020 | 147.37 | 152.88 | 147.37 | 151.53 | 2401 | NYSE | HII | Tue, Oct 13, 2020 | 148.00 | 150.08 | 147.58 | 148.46 | 2400 | NYSE | HII | Mon, Oct 12, 2020 | 149.98 | 152.27 | 148.11 | 149.45 | 2399 | NYSE | HII | Fri, Oct 9, 2020 | 150.92 | 151.39 | 149.01 | 149.98 | 2398 | NYSE | HII | Thu, Oct 8, 2020 | 148.78 | 149.70 | 146.15 | 149.64 | 2397 | NYSE | HII | Wed, Oct 7, 2020 | 148.42 | 150.64 | 147.37 | 147.94 | 2396 | NYSE | HII | Tue, Oct 6, 2020 | 147.91 | 151.28 | 146.58 | 147.13 | 2395 | NYSE | HII | Mon, Oct 5, 2020 | 146.11 | 147.07 | 144.58 | 146.32 | 2394 | NYSE | HII | Fri, Oct 2, 2020 | 137.21 | 144.32 | 137.21 | 144.13 | 2393 | NYSE | HII | Thu, Oct 1, 2020 | 140.76 | 142.86 | 139.30 | 139.98 | 2392 | NYSE | HII | Wed, Sep 30, 2020 | 142.09 | 142.93 | 140.04 | 140.75 | 2391 | NYSE | HII | Tue, Sep 29, 2020 | 142.62 | 143.52 | 140.87 | 141.21 | 2390 | NYSE | HII | Mon, Sep 28, 2020 | 143.22 | 145.24 | 141.70 | 143.13 | 2389 | NYSE | HII | Fri, Sep 25, 2020 | 138.64 | 142.10 | 138.64 | 141.22 | 2388 | NYSE | HII | Thu, Sep 24, 2020 | 139.29 | 141.03 | 136.44 | 139.49 | 2387 | NYSE | HII | Wed, Sep 23, 2020 | 144.20 | 145.54 | 138.22 | 139.43 | 2386 | NYSE | HII | Tue, Sep 22, 2020 | 143.90 | 145.92 | 142.30 | 143.61 | 2385 | NYSE | HII | Mon, Sep 21, 2020 | 146.70 | 147.44 | 142.69 | 143.90 | 2384 | NYSE | HII | Fri, Sep 18, 2020 | 150.00 | 151.52 | 148.78 | 149.18 | 2383 | NYSE | HII | Thu, Sep 17, 2020 | 146.01 | 151.19 | 145.47 | 150.59 | 2382 | NYSE | HII | Wed, Sep 16, 2020 | 145.17 | 150.10 | 143.97 | 147.94 | 2381 | NYSE | HII | Tue, Sep 15, 2020 | 146.77 | 147.14 | 144.00 | 145.27 | 2380 | NYSE | HII | Mon, Sep 14, 2020 | 148.00 | 148.11 | 144.06 | 146.85 | 2379 | NYSE | HII | Fri, Sep 11, 2020 | 138.10 | 148.24 | 138.10 | 147.40 | 2378 | NYSE | HII | Thu, Sep 10, 2020 | 142.88 | 144.26 | 137.64 | 137.83 | 2377 | NYSE | HII | Wed, Sep 9, 2020 | 142.42 | 143.81 | 138.61 | 141.35 | 2376 | NYSE | HII | Tue, Sep 8, 2020 | 147.09 | 147.95 | 141.35 | 141.76 | 2375 | NYSE | HII | Fri, Sep 4, 2020 | 151.53 | 153.48 | 146.82 | 147.51 | 2374 | NYSE | HII | Thu, Sep 3, 2020 | 153.08 | 154.43 | 147.84 | 150.12 | 2373 | NYSE | HII | Wed, Sep 2, 2020 | 150.29 | 152.89 | 148.80 | 151.35 | 2372 | NYSE | HII | Tue, Sep 1, 2020 | 150.09 | 150.77 | 147.63 | 150.33 | 2371 | NYSE | HII | Mon, Aug 31, 2020 | 151.76 | 152.74 | 149.69 | 151.52 | 2370 | NYSE | HII | Fri, Aug 28, 2020 | 153.74 | 154.09 | 151.45 | 152.46 | 2369 | NYSE | HII | Thu, Aug 27, 2020 | 153.25 | 156.30 | 152.50 | 153.44 | 2368 | NYSE | HII | Wed, Aug 26, 2020 | 158.09 | 158.52 | 153.51 | 152.86 | 2367 | NYSE | HII | Tue, Aug 25, 2020 | 162.81 | 163.17 | 158.13 | 158.94 | 2366 | NYSE | HII | Mon, Aug 24, 2020 | 159.15 | 162.30 | 157.61 | 162.18 | 2365 | NYSE | HII | Fri, Aug 21, 2020 | 159.10 | 161.48 | 158.07 | 158.63 | 2364 | NYSE | HII | Thu, Aug 20, 2020 | 161.51 | 161.98 | 159.41 | 159.54 | 2363 | NYSE | HII | Wed, Aug 19, 2020 | 161.98 | 164.49 | 161.98 | 162.77 | 2362 | NYSE | HII | Tue, Aug 18, 2020 | 162.66 | 163.41 | 161.44 | 162.29 | 2361 | NYSE | HII | Mon, Aug 17, 2020 | 166.74 | 166.89 | 162.65 | 163.09 | 2360 | NYSE | HII | Fri, Aug 14, 2020 | 163.62 | 169.00 | 163.50 | 166.89 | 2359 | NYSE | HII | Thu, Aug 13, 2020 | 163.11 | 165.81 | 161.86 | 164.13 | 2358 | NYSE | HII | Wed, Aug 12, 2020 | 170.02 | 170.02 | 163.00 | 164.17 | 2357 | NYSE | HII | Tue, Aug 11, 2020 | 172.23 | 174.50 | 168.39 | 168.54 | 2356 | NYSE | HII | Mon, Aug 10, 2020 | 167.89 | 170.99 | 165.87 | 169.13 | 2355 | NYSE | HII | Fri, Aug 7, 2020 | 161.46 | 169.77 | 161.44 | 167.90 | 2354 | NYSE | HII | Thu, Aug 6, 2020 | 171.01 | 174.42 | 160.00 | 162.80 | 2353 | NYSE | HII | Wed, Aug 5, 2020 | 175.44 | 178.67 | 174.05 | 178.67 | 2352 | NYSE | HII | Tue, Aug 4, 2020 | 175.41 | 176.79 | 172.85 | 173.54 | 2351 | NYSE | HII | Mon, Aug 3, 2020 | 174.03 | 176.97 | 173.45 | 175.34 | 2350 | NYSE | HII | Fri, Jul 31, 2020 | 174.40 | 175.62 | 171.24 | 173.71 | 2349 | NYSE | HII | Thu, Jul 30, 2020 | 173.67 | 176.98 | 172.97 | 174.79 | 2348 | NYSE | HII | Wed, Jul 29, 2020 | 175.34 | 176.72 | 172.59 | 175.88 | 2347 | NYSE | HII | Tue, Jul 28, 2020 | 173.06 | 177.50 | 173.06 | 174.99 | 2346 | NYSE | HII | Mon, Jul 27, 2020 | 176.41 | 176.41 | 172.66 | 173.20 | 2345 | NYSE | HII | Fri, Jul 24, 2020 | 180.91 | 182.26 | 176.70 | 177.06 | 2344 | NYSE | HII | Thu, Jul 23, 2020 | 179.50 | 183.68 | 178.85 | 180.91 | 2343 | NYSE | HII | Wed, Jul 22, 2020 | 177.91 | 180.50 | 177.31 | 179.61 | 2342 | NYSE | HII | Tue, Jul 21, 2020 | 177.00 | 180.27 | 177.00 | 178.01 | 2341 | NYSE | HII | Mon, Jul 20, 2020 | 179.57 | 179.99 | 175.51 | 176.23 | 2340 | NYSE | HII | Fri, Jul 17, 2020 | 180.02 | 181.37 | 178.21 | 180.95 | 2339 | NYSE | HII | Thu, Jul 16, 2020 | 176.80 | 182.24 | 175.71 | 179.37 | 2338 | NYSE | HII | Wed, Jul 15, 2020 | 176.19 | 178.36 | 174.79 | 176.97 | 2337 | NYSE | HII | Tue, Jul 14, 2020 | 170.00 | 172.85 | 168.25 | 171.82 | 2336 | NYSE | HII | Mon, Jul 13, 2020 | 169.20 | 172.59 | 167.66 | 169.62 | 2335 | NYSE | HII | Fri, Jul 10, 2020 | 161.92 | 167.35 | 161.92 | 167.04 | 2334 | NYSE | HII | Thu, Jul 9, 2020 | 166.48 | 166.91 | 161.36 | 161.77 | 2333 | NYSE | HII | Wed, Jul 8, 2020 | 168.31 | 170.35 | 166.62 | 167.49 | 2332 | NYSE | HII | Tue, Jul 7, 2020 | 171.63 | 175.26 | 168.18 | 168.32 | 2331 | NYSE | HII | Mon, Jul 6, 2020 | 176.18 | 176.58 | 172.95 | 173.28 | 2330 | NYSE | HII | Thu, Jul 2, 2020 | 175.92 | 176.94 | 172.62 | 173.11 | 2329 | NYSE | HII | Wed, Jul 1, 2020 | 176.16 | 177.72 | 173.15 | 173.73 | 2328 | NYSE | HII | Tue, Jun 30, 2020 | 176.16 | 178.09 | 173.23 | 174.49 | 2327 | NYSE | HII | Mon, Jun 29, 2020 | 173.62 | 177.90 | 173.46 | 177.41 | 2326 | NYSE | HII | Fri, Jun 26, 2020 | 171.99 | 172.81 | 168.49 | 170.96 | 2325 | NYSE | HII | Thu, Jun 25, 2020 | 165.62 | 172.21 | 165.43 | 172.11 | 2324 | NYSE | HII | Wed, Jun 24, 2020 | 174.85 | 175.25 | 167.08 | 167.22 | 2323 | NYSE | HII | Tue, Jun 23, 2020 | 179.40 | 179.85 | 175.49 | 177.17 | 2322 | NYSE | HII | Mon, Jun 22, 2020 | 177.16 | 178.20 | 174.83 | 177.92 | 2321 | NYSE | HII | Fri, Jun 19, 2020 | 185.11 | 185.11 | 176.87 | 178.66 | 2320 | NYSE | HII | Thu, Jun 18, 2020 | 181.36 | 186.14 | 181.16 | 181.49 | 2319 | NYSE | HII | Wed, Jun 17, 2020 | 185.87 | 187.74 | 183.77 | 183.95 | 2318 | NYSE | HII | Tue, Jun 16, 2020 | 189.46 | 190.63 | 183.33 | 185.58 | 2317 | NYSE | HII | Mon, Jun 15, 2020 | 177.29 | 183.31 | 177.29 | 182.08 | 2316 | NYSE | HII | Fri, Jun 12, 2020 | 186.54 | 187.01 | 179.11 | 182.29 | 2315 | NYSE | HII | Thu, Jun 11, 2020 | 190.53 | 194.00 | 180.29 | 180.80 | 2314 | NYSE | HII | Wed, Jun 10, 2020 | 196.79 | 200.56 | 192.86 | 197.01 | 2313 | NYSE | HII | Tue, Jun 9, 2020 | 203.00 | 204.88 | 196.91 | 197.76 | 2312 | NYSE | HII | Mon, Jun 8, 2020 | 204.63 | 207.09 | 204.01 | 206.02 | 2311 | NYSE | HII | Fri, Jun 5, 2020 | 205.78 | 206.90 | 201.54 | 202.57 | 2310 | NYSE | HII | Thu, Jun 4, 2020 | 199.37 | 201.63 | 197.15 | 198.52 | 2309 | NYSE | HII | Wed, Jun 3, 2020 | 196.44 | 201.65 | 194.98 | 199.67 | 2308 | NYSE | HII | Tue, Jun 2, 2020 | 197.67 | 197.77 | 193.59 | 194.25 | 2307 | NYSE | HII | Mon, Jun 1, 2020 | 199.72 | 203.75 | 194.55 | 195.53 | 2306 | NYSE | HII | Fri, May 29, 2020 | 198.11 | 201.65 | 196.33 | 199.89 | 2305 | NYSE | HII | Thu, May 28, 2020 | 208.70 | 209.96 | 200.03 | 200.68 | 2304 | NYSE | HII | Wed, May 27, 2020 | 196.92 | 206.04 | 196.92 | 204.89 | 2303 | NYSE | HII | Tue, May 26, 2020 | 188.50 | 195.25 | 188.50 | 193.42 | 2302 | NYSE | HII | Fri, May 22, 2020 | 183.87 | 184.61 | 178.23 | 182.77 | 2301 | NYSE | HII | Thu, May 21, 2020 | 177.44 | 182.61 | 177.43 | 181.50 | 2300 | NYSE | HII | Wed, May 20, 2020 | 175.89 | 178.66 | 174.50 | 175.11 | 2299 | NYSE | HII | Tue, May 19, 2020 | 180.91 | 180.91 | 173.46 | 173.50 | 2298 | NYSE | HII | Mon, May 18, 2020 | 176.68 | 181.65 | 175.88 | 180.41 | 2297 | NYSE | HII | Fri, May 15, 2020 | 166.65 | 173.28 | 166.65 | 170.54 | 2296 | NYSE | HII | Thu, May 14, 2020 | 167.84 | 172.30 | 165.46 | 172.22 | 2295 | NYSE | HII | Wed, May 13, 2020 | 172.02 | 172.77 | 168.59 | 170.26 | 2294 | NYSE | HII | Tue, May 12, 2020 | 178.84 | 180.86 | 173.51 | 173.52 | 2293 | NYSE | HII | Mon, May 11, 2020 | 179.11 | 182.32 | 176.77 | 178.11 | 2292 | NYSE | HII | Fri, May 8, 2020 | 175.00 | 184.42 | 175.00 | 180.58 | 2291 | NYSE | HII | Thu, May 7, 2020 | 181.25 | 188.27 | 171.70 | 173.31 | 2290 | NYSE | HII | Wed, May 6, 2020 | 184.09 | 184.64 | 177.89 | 178.65 | 2289 | NYSE | HII | Tue, May 5, 2020 | 181.96 | 185.61 | 181.77 | 182.67 | 2288 | NYSE | HII | Mon, May 4, 2020 | 183.84 | 183.84 | 176.24 | 179.98 | 2287 | NYSE | HII | Fri, May 1, 2020 | 188.58 | 189.33 | 182.11 | 185.67 | 2286 | NYSE | HII | Thu, Apr 30, 2020 | 192.97 | 192.97 | 188.25 | 191.41 | 2285 | NYSE | HII | Wed, Apr 29, 2020 | 194.99 | 197.79 | 190.66 | 195.55 | 2284 | NYSE | HII | Tue, Apr 28, 2020 | 187.56 | 193.20 | 187.30 | 191.27 | 2283 | NYSE | HII | Mon, Apr 27, 2020 | 185.66 | 189.64 | 184.05 | 188.26 | 2282 | NYSE | HII | Fri, Apr 24, 2020 | 188.12 | 188.18 | 183.35 | 184.50 | 2281 | NYSE | HII | Thu, Apr 23, 2020 | 187.18 | 189.97 | 185.48 | 186.77 | 2280 | NYSE | HII | Wed, Apr 22, 2020 | 188.66 | 189.92 | 185.21 | 186.23 | 2279 | NYSE | HII | Tue, Apr 21, 2020 | 188.91 | 190.76 | 181.93 | 184.45 | 2278 | NYSE | HII | Mon, Apr 20, 2020 | 195.52 | 196.16 | 192.02 | 192.26 | 2277 | NYSE | HII | Fri, Apr 17, 2020 | 197.01 | 198.83 | 193.01 | 195.96 | 2276 | NYSE | HII | Thu, Apr 16, 2020 | 190.95 | 194.14 | 189.48 | 192.48 | 2275 | NYSE | HII | Wed, Apr 15, 2020 | 194.28 | 195.04 | 187.77 | 190.98 | 2274 | NYSE | HII | Tue, Apr 14, 2020 | 198.41 | 200.48 | 194.91 | 197.02 | 2273 | NYSE | HII | Mon, Apr 13, 2020 | 192.77 | 196.05 | 190.88 | 194.59 | 2272 | NYSE | HII | Thu, Apr 9, 2020 | 198.00 | 198.89 | 190.87 | 192.39 | 2271 | NYSE | HII | Wed, Apr 8, 2020 | 195.04 | 198.10 | 192.83 | 195.44 | 2270 | NYSE | HII | Tue, Apr 7, 2020 | 200.08 | 202.26 | 191.56 | 191.74 | 2269 | NYSE | HII | Mon, Apr 6, 2020 | 187.28 | 195.89 | 187.28 | 193.71 | 2268 | NYSE | HII | Fri, Apr 3, 2020 | 178.10 | 184.49 | 177.11 | 181.04 | 2267 | NYSE | HII | Thu, Apr 2, 2020 | 171.95 | 184.03 | 171.42 | 180.64 | 2266 | NYSE | HII | Wed, Apr 1, 2020 | 174.60 | 177.83 | 170.03 | 173.14 | 2265 | NYSE | HII | Tue, Mar 31, 2020 | 187.60 | 190.22 | 179.22 | 182.21 | 2264 | NYSE | HII | Mon, Mar 30, 2020 | 186.50 | 192.25 | 184.73 | 189.54 | 2263 | NYSE | HII | Fri, Mar 27, 2020 | 188.46 | 192.77 | 184.61 | 185.59 | 2262 | NYSE | HII | Thu, Mar 26, 2020 | 178.17 | 196.70 | 177.18 | 195.29 | 2261 | NYSE | HII | Wed, Mar 25, 2020 | 167.69 | 183.33 | 164.21 | 177.44 | 2260 | NYSE | HII | Tue, Mar 24, 2020 | 162.91 | 168.95 | 159.31 | 165.38 | 2259 | NYSE | HII | Mon, Mar 23, 2020 | 158.01 | 158.54 | 147.14 | 153.97 | 2258 | NYSE | HII | Fri, Mar 20, 2020 | 169.68 | 172.28 | 157.05 | 159.32 | 2257 | NYSE | HII | Thu, Mar 19, 2020 | 170.63 | 195.20 | 166.71 | 169.47 | 2256 | NYSE | HII | Wed, Mar 18, 2020 | 150.19 | 173.35 | 148.48 | 172.36 | 2255 | NYSE | HII | Tue, Mar 17, 2020 | 159.17 | 162.65 | 149.02 | 161.10 | 2254 | NYSE | HII | Mon, Mar 16, 2020 | 163.86 | 170.77 | 156.47 | 156.67 | 2253 | NYSE | HII | Fri, Mar 13, 2020 | 185.69 | 185.69 | 171.20 | 178.62 | 2252 | NYSE | HII | Thu, Mar 12, 2020 | 182.45 | 192.85 | 176.54 | 176.66 | 2251 | NYSE | HII | Wed, Mar 11, 2020 | 203.71 | 205.19 | 193.36 | 197.92 | 2250 | NYSE | HII | Tue, Mar 10, 2020 | 201.31 | 209.46 | 196.27 | 209.40 | 2249 | NYSE | HII | Mon, Mar 9, 2020 | 196.17 | 202.57 | 191.06 | 194.85 | 2248 | NYSE | HII | Fri, Mar 6, 2020 | 204.15 | 208.69 | 199.72 | 204.29 | 2247 | NYSE | HII | Thu, Mar 5, 2020 | 214.01 | 216.63 | 208.32 | 209.69 | 2246 | NYSE | HII | Wed, Mar 4, 2020 | 212.55 | 220.67 | 209.55 | 219.54 | 2245 | NYSE | HII | Tue, Mar 3, 2020 | 210.49 | 216.69 | 206.37 | 207.60 | 2244 | NYSE | HII | Mon, Mar 2, 2020 | 207.58 | 210.71 | 203.03 | 209.64 | 2243 | NYSE | HII | Fri, Feb 28, 2020 | 208.48 | 212.38 | 200.91 | 205.53 | 2242 | NYSE | HII | Thu, Feb 27, 2020 | 212.98 | 219.32 | 211.28 | 215.25 | 2241 | NYSE | HII | Wed, Feb 26, 2020 | 224.41 | 227.29 | 218.97 | 218.73 | 2240 | NYSE | HII | Tue, Feb 25, 2020 | 235.31 | 235.86 | 221.64 | 222.83 | 2239 | NYSE | HII | Mon, Feb 24, 2020 | 231.54 | 236.37 | 229.46 | 234.84 | 2238 | NYSE | HII | Fri, Feb 21, 2020 | 236.31 | 237.48 | 234.14 | 236.02 | 2237 | NYSE | HII | Thu, Feb 20, 2020 | 235.02 | 239.52 | 234.93 | 237.42 | 2236 | NYSE | HII | Wed, Feb 19, 2020 | 239.28 | 240.32 | 235.07 | 235.70 | 2235 | NYSE | HII | Tue, Feb 18, 2020 | 245.00 | 245.11 | 237.25 | 237.50 | 2234 | NYSE | HII | Fri, Feb 14, 2020 | 251.74 | 252.35 | 245.35 | 246.21 | 2233 | NYSE | HII | Thu, Feb 13, 2020 | 260.07 | 264.65 | 249.08 | 250.36 | 2232 | NYSE | HII | Wed, Feb 12, 2020 | 269.24 | 270.08 | 266.00 | 270.08 | 2231 | NYSE | HII | Tue, Feb 11, 2020 | 270.16 | 270.60 | 266.14 | 268.07 | 2230 | NYSE | HII | Mon, Feb 10, 2020 | 268.72 | 271.14 | 266.66 | 268.92 | 2229 | NYSE | HII | Fri, Feb 7, 2020 | 267.63 | 269.61 | 267.37 | 269.14 | 2228 | NYSE | HII | Thu, Feb 6, 2020 | 271.01 | 271.01 | 267.99 | 268.18 | 2227 | NYSE | HII | Wed, Feb 5, 2020 | 267.00 | 270.45 | 265.44 | 269.56 | 2226 | NYSE | HII | Tue, Feb 4, 2020 | 264.12 | 267.08 | 264.00 | 265.06 | 2225 | NYSE | HII | Mon, Feb 3, 2020 | 262.63 | 266.51 | 260.74 | 261.35 | 2224 | NYSE | HII | Fri, Jan 31, 2020 | 265.03 | 265.65 | 258.86 | 261.00 | 2223 | NYSE | HII | Thu, Jan 30, 2020 | 261.59 | 265.97 | 261.59 | 265.81 | 2222 | NYSE | HII | Wed, Jan 29, 2020 | 275.09 | 275.32 | 262.08 | 264.34 | 2221 | NYSE | HII | Tue, Jan 28, 2020 | 274.86 | 276.95 | 271.35 | 274.30 | 2220 | NYSE | HII | Mon, Jan 27, 2020 | 272.07 | 275.48 | 271.22 | 274.11 | 2219 | NYSE | HII | Fri, Jan 24, 2020 | 277.76 | 277.80 | 274.43 | 276.47 | 2218 | NYSE | HII | Thu, Jan 23, 2020 | 275.33 | 278.22 | 274.38 | 277.10 | 2217 | NYSE | HII | Wed, Jan 22, 2020 | 276.16 | 277.08 | 273.71 | 275.74 | 2216 | NYSE | HII | Tue, Jan 21, 2020 | 277.00 | 279.60 | 275.97 | 278.57 | 2215 | NYSE | HII | Fri, Jan 17, 2020 | 278.28 | 278.39 | 276.78 | 277.81 | 2214 | NYSE | HII | Thu, Jan 16, 2020 | 275.37 | 277.06 | 274.78 | 276.57 | 2213 | NYSE | HII | Wed, Jan 15, 2020 | 271.69 | 276.01 | 271.69 | 274.10 | 2212 | NYSE | HII | Tue, Jan 14, 2020 | 273.47 | 273.47 | 270.43 | 271.39 | 2211 | NYSE | HII | Mon, Jan 13, 2020 | 271.30 | 275.37 | 270.19 | 274.82 | 2210 | NYSE | HII | Fri, Jan 10, 2020 | 276.25 | 279.71 | 270.56 | 270.94 | 2209 | NYSE | HII | Thu, Jan 9, 2020 | 269.92 | 277.02 | 269.04 | 276.01 | 2208 | NYSE | HII | Wed, Jan 8, 2020 | 268.69 | 272.78 | 266.31 | 268.96 | 2207 | NYSE | HII | Tue, Jan 7, 2020 | 265.00 | 268.34 | 263.05 | 267.46 | 2206 | NYSE | HII | Mon, Jan 6, 2020 | 265.97 | 267.27 | 262.86 | 265.00 | 2205 | NYSE | HII | Fri, Jan 3, 2020 | 253.20 | 263.81 | 251.91 | 263.50 | 2204 | NYSE | HII | Thu, Jan 2, 2020 | 252.00 | 255.85 | 251.01 | 255.85 | 2203 | NYSE | HII | Tue, Dec 31, 2019 | 251.90 | 253.53 | 250.39 | 250.88 | 2202 | NYSE | HII | Mon, Dec 30, 2019 | 251.48 | 253.22 | 250.57 | 251.81 | 2201 | NYSE | HII | Fri, Dec 27, 2019 | 253.40 | 253.85 | 250.87 | 251.07 | 2200 | NYSE | HII | Thu, Dec 26, 2019 | 254.15 | 254.79 | 251.28 | 252.60 | 2199 | NYSE | HII | Tue, Dec 24, 2019 | 256.15 | 256.64 | 253.44 | 253.99 | 2198 | NYSE | HII | Mon, Dec 23, 2019 | 254.67 | 257.43 | 253.09 | 255.49 | 2197 | NYSE | HII | Fri, Dec 20, 2019 | 260.02 | 260.02 | 252.28 | 254.11 | 2196 | NYSE | HII | Thu, Dec 19, 2019 | 251.65 | 254.32 | 250.78 | 254.24 | 2195 | NYSE | HII | Wed, Dec 18, 2019 | 252.55 | 252.61 | 250.25 | 251.71 | 2194 | NYSE | HII | Tue, Dec 17, 2019 | 252.50 | 252.68 | 250.57 | 252.40 | 2193 | NYSE | HII | Mon, Dec 16, 2019 | 252.64 | 253.75 | 251.28 | 252.31 | 2192 | NYSE | HII | Fri, Dec 13, 2019 | 253.16 | 255.79 | 250.68 | 251.24 | 2191 | NYSE | HII | Thu, Dec 12, 2019 | 253.69 | 256.28 | 253.62 | 254.55 | 2190 | NYSE | HII | Wed, Dec 11, 2019 | 252.07 | 253.79 | 250.58 | 253.74 | 2189 | NYSE | HII | Tue, Dec 10, 2019 | 253.51 | 254.19 | 251.31 | 251.78 | 2188 | NYSE | HII | Mon, Dec 9, 2019 | 252.69 | 254.18 | 250.79 | 253.23 | 2187 | NYSE | HII | Fri, Dec 6, 2019 | 254.82 | 255.20 | 253.05 | 253.41 | 2186 | NYSE | HII | Thu, Dec 5, 2019 | 255.19 | 255.57 | 251.24 | 252.03 | 2185 | NYSE | HII | Wed, Dec 4, 2019 | 250.30 | 255.56 | 250.00 | 254.50 | 2184 | NYSE | HII | Tue, Dec 3, 2019 | 248.10 | 250.93 | 247.61 | 249.22 | 2183 | NYSE | HII | Mon, Dec 2, 2019 | 250.67 | 251.87 | 248.45 | 250.04 | 2182 | NYSE | HII | Fri, Nov 29, 2019 | 251.93 | 253.87 | 250.10 | 251.67 | 2181 | NYSE | HII | Wed, Nov 27, 2019 | 249.19 | 252.71 | 248.03 | 252.55 | 2180 | NYSE | HII | Tue, Nov 26, 2019 | 250.65 | 251.47 | 249.00 | 248.37 | 2179 | NYSE | HII | Mon, Nov 25, 2019 | 250.65 | 251.20 | 248.42 | 249.16 | 2178 | NYSE | HII | Fri, Nov 22, 2019 | 252.11 | 252.74 | 248.18 | 249.81 | 2177 | NYSE | HII | Thu, Nov 21, 2019 | 253.48 | 253.57 | 249.87 | 250.73 | 2176 | NYSE | HII | Wed, Nov 20, 2019 | 256.40 | 257.49 | 252.64 | 254.26 | 2175 | NYSE | HII | Tue, Nov 19, 2019 | 258.81 | 260.81 | 257.24 | 257.31 | 2174 | NYSE | HII | Mon, Nov 18, 2019 | 256.03 | 258.15 | 255.60 | 258.06 | 2173 | NYSE | HII | Fri, Nov 15, 2019 | 256.09 | 259.17 | 256.09 | 256.86 | 2172 | NYSE | HII | Thu, Nov 14, 2019 | 253.54 | 256.65 | 253.54 | 255.40 | 2171 | NYSE | HII | Wed, Nov 13, 2019 | 252.09 | 255.54 | 250.27 | 254.50 | 2170 | NYSE | HII | Tue, Nov 12, 2019 | 251.17 | 256.24 | 250.54 | 253.96 | 2169 | NYSE | HII | Mon, Nov 11, 2019 | 250.00 | 253.99 | 248.17 | 251.90 | 2168 | NYSE | HII | Fri, Nov 8, 2019 | 251.08 | 252.92 | 248.74 | 251.21 | 2167 | NYSE | HII | Thu, Nov 7, 2019 | 240.00 | 254.14 | 235.00 | 250.45 | 2166 | NYSE | HII | Wed, Nov 6, 2019 | 230.02 | 233.99 | 229.99 | 233.99 | 2165 | NYSE | HII | Tue, Nov 5, 2019 | 229.04 | 230.41 | 226.94 | 230.14 | 2164 | NYSE | HII | Mon, Nov 4, 2019 | 231.92 | 231.92 | 227.67 | 228.76 | 2163 | NYSE | HII | Fri, Nov 1, 2019 | 227.23 | 232.16 | 227.19 | 230.23 | 2162 | NYSE | HII | Thu, Oct 31, 2019 | 224.12 | 225.66 | 222.12 | 225.66 | 2161 | NYSE | HII | Wed, Oct 30, 2019 | 222.01 | 225.22 | 220.60 | 225.09 | 2160 | NYSE | HII | Tue, Oct 29, 2019 | 222.01 | 223.73 | 221.62 | 222.57 | 2159 | NYSE | HII | Mon, Oct 28, 2019 | 222.00 | 224.35 | 222.00 | 222.69 | 2158 | NYSE | HII | Fri, Oct 25, 2019 | 220.86 | 223.56 | 220.54 | 221.19 | 2157 | NYSE | HII | Thu, Oct 24, 2019 | 217.90 | 221.33 | 215.70 | 220.72 | 2156 | NYSE | HII | Wed, Oct 23, 2019 | 214.65 | 217.32 | 212.27 | 217.16 | 2155 | NYSE | HII | Tue, Oct 22, 2019 | 211.58 | 215.72 | 210.06 | 215.16 | 2154 | NYSE | HII | Mon, Oct 21, 2019 | 211.23 | 212.55 | 210.45 | 211.01 | 2153 | NYSE | HII | Fri, Oct 18, 2019 | 212.02 | 212.03 | 208.55 | 210.10 | 2152 | NYSE | HII | Thu, Oct 17, 2019 | 214.60 | 215.30 | 211.61 | 211.75 | 2151 | NYSE | HII | Wed, Oct 16, 2019 | 213.36 | 215.50 | 212.09 | 215.01 | 2150 | NYSE | HII | Tue, Oct 15, 2019 | 213.17 | 215.03 | 212.22 | 213.19 | 2149 | NYSE | HII | Mon, Oct 14, 2019 | 211.12 | 213.51 | 210.47 | 212.47 | 2148 | NYSE | HII | Fri, Oct 11, 2019 | 210.58 | 213.71 | 210.58 | 211.74 | 2147 | NYSE | HII | Thu, Oct 10, 2019 | 205.17 | 210.63 | 205.17 | 208.59 | 2146 | NYSE | HII | Wed, Oct 9, 2019 | 205.77 | 207.30 | 204.61 | 205.63 | 2145 | NYSE | HII | Tue, Oct 8, 2019 | 204.25 | 205.87 | 202.10 | 203.26 | 2144 | NYSE | HII | Mon, Oct 7, 2019 | 204.54 | 207.51 | 203.60 | 205.55 | 2143 | NYSE | HII | Fri, Oct 4, 2019 | 203.45 | 205.33 | 201.25 | 204.98 | 2142 | NYSE | HII | Thu, Oct 3, 2019 | 200.86 | 203.11 | 198.49 | 202.93 | 2141 | NYSE | HII | Wed, Oct 2, 2019 | 205.19 | 205.19 | 199.60 | 200.16 | 2140 | NYSE | HII | Tue, Oct 1, 2019 | 212.64 | 213.85 | 205.46 | 206.47 | 2139 | NYSE | HII | Mon, Sep 30, 2019 | 214.06 | 215.25 | 211.56 | 211.79 | 2138 | NYSE | HII | Fri, Sep 27, 2019 | 215.33 | 216.10 | 211.80 | 213.39 | 2137 | NYSE | HII | Thu, Sep 26, 2019 | 214.30 | 215.45 | 212.91 | 214.26 | 2136 | NYSE | HII | Wed, Sep 25, 2019 | 213.50 | 214.43 | 212.37 | 213.75 | 2135 | NYSE | HII | Tue, Sep 24, 2019 | 213.91 | 215.38 | 212.31 | 212.64 | 2134 | NYSE | HII | Mon, Sep 23, 2019 | 213.40 | 214.40 | 212.18 | 212.34 | 2133 | NYSE | HII | Fri, Sep 20, 2019 | 218.98 | 219.22 | 214.25 | 214.82 | 2132 | NYSE | HII | Thu, Sep 19, 2019 | 220.35 | 220.78 | 218.29 | 218.46 | 2131 | NYSE | HII | Wed, Sep 18, 2019 | 220.99 | 221.12 | 217.54 | 219.70 | 2130 | NYSE | HII | Tue, Sep 17, 2019 | 221.75 | 222.91 | 219.35 | 221.08 | 2129 | NYSE | HII | Mon, Sep 16, 2019 | 220.00 | 223.44 | 219.84 | 222.66 | 2128 | NYSE | HII | Fri, Sep 13, 2019 | 217.64 | 219.87 | 217.64 | 218.31 | 2127 | NYSE | HII | Thu, Sep 12, 2019 | 220.44 | 220.88 | 215.88 | 216.79 | 2126 | NYSE | HII | Wed, Sep 11, 2019 | 218.24 | 220.88 | 217.46 | 220.38 | 2125 | NYSE | HII | Tue, Sep 10, 2019 | 215.61 | 217.93 | 213.04 | 217.88 | 2124 | NYSE | HII | Mon, Sep 9, 2019 | 215.52 | 216.75 | 212.56 | 215.45 | 2123 | NYSE | HII | Fri, Sep 6, 2019 | 215.33 | 217.20 | 214.19 | 215.00 | 2122 | NYSE | HII | Thu, Sep 5, 2019 | 210.04 | 214.71 | 209.93 | 214.24 | 2121 | NYSE | HII | Wed, Sep 4, 2019 | 209.72 | 210.34 | 207.70 | 208.56 | 2120 | NYSE | HII | Tue, Sep 3, 2019 | 206.68 | 208.48 | 205.24 | 208.04 | 2119 | NYSE | HII | Fri, Aug 30, 2019 | 208.94 | 210.22 | 208.33 | 209.00 | 2118 | NYSE | HII | Thu, Aug 29, 2019 | 205.37 | 207.88 | 204.54 | 207.27 | 2117 | NYSE | HII | Wed, Aug 28, 2019 | 201.59 | 204.79 | 200.45 | 202.95 | 2116 | NYSE | HII | Tue, Aug 27, 2019 | 205.41 | 205.75 | 201.53 | 202.61 | 2115 | NYSE | HII | Mon, Aug 26, 2019 | 206.23 | 206.65 | 202.52 | 204.62 | 2114 | NYSE | HII | Fri, Aug 23, 2019 | 207.91 | 209.55 | 203.38 | 204.27 | 2113 | NYSE | HII | Thu, Aug 22, 2019 | 210.03 | 210.54 | 207.18 | 208.54 | 2112 | NYSE | HII | Wed, Aug 21, 2019 | 209.57 | 210.82 | 208.47 | 209.43 | 2111 | NYSE | HII | Tue, Aug 20, 2019 | 207.68 | 208.28 | 206.29 | 207.51 | 2110 | NYSE | HII | Mon, Aug 19, 2019 | 209.37 | 209.97 | 207.91 | 208.24 | 2109 | NYSE | HII | Fri, Aug 16, 2019 | 205.30 | 208.24 | 203.96 | 206.82 | 2108 | NYSE | HII | Thu, Aug 15, 2019 | 201.30 | 204.18 | 200.00 | 203.95 | 2107 | NYSE | HII | Wed, Aug 14, 2019 | 201.30 | 202.32 | 199.29 | 200.81 | 2106 | NYSE | HII | Tue, Aug 13, 2019 | 204.49 | 207.16 | 203.25 | 203.74 | 2105 | NYSE | HII | Mon, Aug 12, 2019 | 208.00 | 208.00 | 202.75 | 203.91 | 2104 | NYSE | HII | Fri, Aug 9, 2019 | 211.84 | 211.84 | 208.40 | 209.36 | 2103 | NYSE | HII | Thu, Aug 8, 2019 | 208.30 | 213.21 | 208.30 | 212.12 | 2102 | NYSE | HII | Wed, Aug 7, 2019 | 203.29 | 208.03 | 202.53 | 207.37 | 2101 | NYSE | HII | Tue, Aug 6, 2019 | 203.01 | 206.73 | 201.29 | 206.10 | 2100 | NYSE | HII | Mon, Aug 5, 2019 | 203.53 | 205.82 | 197.43 | 201.76 | 2099 | NYSE | HII | Fri, Aug 2, 2019 | 214.81 | 214.94 | 203.71 | 206.19 | 2098 | NYSE | HII | Thu, Aug 1, 2019 | 210.01 | 216.41 | 205.34 | 215.01 | 2097 | NYSE | HII | Wed, Jul 31, 2019 | 233.13 | 235.18 | 228.30 | 228.30 | 2096 | NYSE | HII | Tue, Jul 30, 2019 | 231.89 | 233.17 | 230.23 | 233.14 | 2095 | NYSE | HII | Mon, Jul 29, 2019 | 234.10 | 234.58 | 232.15 | 233.85 | 2094 | NYSE | HII | Fri, Jul 26, 2019 | 233.48 | 234.49 | 232.28 | 233.97 | 2093 | NYSE | HII | Thu, Jul 25, 2019 | 233.67 | 235.88 | 232.56 | 233.37 | 2092 | NYSE | HII | Wed, Jul 24, 2019 | 229.44 | 234.62 | 229.44 | 233.67 | 2091 | NYSE | HII | Tue, Jul 23, 2019 | 231.28 | 231.28 | 226.85 | 230.30 | 2090 | NYSE | HII | Mon, Jul 22, 2019 | 229.66 | 229.72 | 226.51 | 228.84 | 2089 | NYSE | HII | Fri, Jul 19, 2019 | 231.22 | 232.87 | 229.62 | 230.02 | 2088 | NYSE | HII | Thu, Jul 18, 2019 | 230.21 | 230.98 | 226.69 | 229.87 | 2087 | NYSE | HII | Wed, Jul 17, 2019 | 235.15 | 235.15 | 230.42 | 231.35 | 2086 | NYSE | HII | Tue, Jul 16, 2019 | 235.29 | 237.84 | 234.92 | 236.15 | 2085 | NYSE | HII | Mon, Jul 15, 2019 | 234.73 | 234.90 | 232.03 | 234.85 | 2084 | NYSE | HII | Fri, Jul 12, 2019 | 233.38 | 235.43 | 232.40 | 234.67 | 2083 | NYSE | HII | Thu, Jul 11, 2019 | 230.28 | 232.96 | 229.24 | 232.71 | 2082 | NYSE | HII | Wed, Jul 10, 2019 | 232.00 | 232.98 | 229.87 | 230.39 | 2081 | NYSE | HII | Tue, Jul 9, 2019 | 227.69 | 231.45 | 226.54 | 231.24 | 2080 | NYSE | HII | Mon, Jul 8, 2019 | 228.68 | 230.13 | 227.77 | 228.83 | 2079 | NYSE | HII | Fri, Jul 5, 2019 | 231.89 | 232.27 | 227.71 | 230.53 | 2078 | NYSE | HII | Wed, Jul 3, 2019 | 229.53 | 233.06 | 229.25 | 232.73 | 2077 | NYSE | HII | Tue, Jul 2, 2019 | 225.13 | 232.04 | 224.72 | 229.29 | 2076 | NYSE | HII | Mon, Jul 1, 2019 | 226.41 | 227.83 | 223.75 | 224.44 | 2075 | NYSE | HII | Fri, Jun 28, 2019 | 224.39 | 226.43 | 223.50 | 224.74 | 2074 | NYSE | HII | Thu, Jun 27, 2019 | 223.87 | 225.49 | 222.72 | 223.94 | 2073 | NYSE | HII | Wed, Jun 26, 2019 | 223.56 | 224.26 | 221.56 | 223.30 | 2072 | NYSE | HII | Tue, Jun 25, 2019 | 222.65 | 226.01 | 221.22 | 223.48 | 2071 | NYSE | HII | Mon, Jun 24, 2019 | 222.83 | 225.24 | 222.55 | 222.65 | 2070 | NYSE | HII | Fri, Jun 21, 2019 | 224.73 | 224.95 | 221.42 | 222.90 | 2069 | NYSE | HII | Thu, Jun 20, 2019 | 223.41 | 225.62 | 222.42 | 224.76 | 2068 | NYSE | HII | Wed, Jun 19, 2019 | 219.16 | 222.70 | 219.16 | 221.78 | 2067 | NYSE | HII | Tue, Jun 18, 2019 | 216.97 | 220.16 | 216.12 | 219.16 | 2066 | NYSE | HII | Mon, Jun 17, 2019 | 215.19 | 217.95 | 214.58 | 216.00 | 2065 | NYSE | HII | Fri, Jun 14, 2019 | 215.14 | 215.66 | 211.94 | 214.79 | 2064 | NYSE | HII | Thu, Jun 13, 2019 | 212.00 | 215.21 | 210.42 | 214.92 | 2063 | NYSE | HII | Wed, Jun 12, 2019 | 209.00 | 210.97 | 208.12 | 210.94 | 2062 | NYSE | HII | Tue, Jun 11, 2019 | 215.15 | 215.80 | 207.69 | 209.27 | 2061 | NYSE | HII | Mon, Jun 10, 2019 | 219.74 | 220.09 | 214.07 | 214.73 | 2060 | NYSE | HII | Fri, Jun 7, 2019 | 215.85 | 218.74 | 213.03 | 218.20 | 2059 | NYSE | HII | Thu, Jun 6, 2019 | 216.55 | 216.76 | 212.79 | 214.67 | 2058 | NYSE | HII | Wed, Jun 5, 2019 | 212.38 | 215.99 | 211.49 | 215.81 | 2057 | NYSE | HII | Tue, Jun 4, 2019 | 209.05 | 212.49 | 207.99 | 211.10 | 2056 | NYSE | HII | Mon, Jun 3, 2019 | 205.12 | 209.83 | 205.10 | 207.83 | 2055 | NYSE | HII | Fri, May 31, 2019 | 204.34 | 205.28 | 202.75 | 205.12 | 2054 | NYSE | HII | Thu, May 30, 2019 | 204.86 | 207.00 | 204.25 | 204.86 | 2053 | NYSE | HII | Wed, May 29, 2019 | 204.51 | 206.08 | 203.38 | 204.39 | 2052 | NYSE | HII | Tue, May 28, 2019 | 205.50 | 206.54 | 204.52 | 204.59 | 2051 | NYSE | HII | Fri, May 24, 2019 | 205.34 | 206.63 | 203.99 | 205.54 | 2050 | NYSE | HII | Thu, May 23, 2019 | 207.49 | 208.40 | 202.14 | 204.32 | 2049 | NYSE | HII | Wed, May 22, 2019 | 211.43 | 211.43 | 209.36 | 209.16 | 2048 | NYSE | HII | Tue, May 21, 2019 | 211.31 | 212.38 | 210.00 | 211.98 | 2047 | NYSE | HII | Mon, May 20, 2019 | 206.48 | 210.79 | 206.48 | 209.95 | 2046 | NYSE | HII | Fri, May 17, 2019 | 207.13 | 209.14 | 206.42 | 207.00 | 2045 | NYSE | HII | Thu, May 16, 2019 | 206.40 | 210.53 | 205.88 | 208.73 | 2044 | NYSE | HII | Wed, May 15, 2019 | 203.94 | 206.16 | 202.01 | 205.01 | 2043 | NYSE | HII | Tue, May 14, 2019 | 205.64 | 207.92 | 204.48 | 205.74 | 2042 | NYSE | HII | Mon, May 13, 2019 | 205.15 | 206.10 | 202.62 | 205.28 | 2041 | NYSE | HII | Fri, May 10, 2019 | 207.02 | 208.90 | 204.38 | 208.54 | 2040 | NYSE | HII | Thu, May 9, 2019 | 205.72 | 208.34 | 204.22 | 207.38 | 2039 | NYSE | HII | Wed, May 8, 2019 | 207.92 | 209.31 | 204.93 | 206.92 | 2038 | NYSE | HII | Tue, May 7, 2019 | 208.74 | 210.07 | 206.82 | 208.55 | 2037 | NYSE | HII | Mon, May 6, 2019 | 210.23 | 211.10 | 207.71 | 210.64 | 2036 | NYSE | HII | Fri, May 3, 2019 | 207.63 | 213.08 | 207.07 | 212.03 | 2035 | NYSE | HII | Thu, May 2, 2019 | 215.59 | 216.50 | 200.58 | 207.63 | 2034 | NYSE | HII | Wed, May 1, 2019 | 223.60 | 225.98 | 222.98 | 223.14 | 2033 | NYSE | HII | Tue, Apr 30, 2019 | 221.22 | 222.91 | 220.01 | 222.58 | 2032 | NYSE | HII | Mon, Apr 29, 2019 | 221.83 | 223.53 | 220.43 | 220.94 | 2031 | NYSE | HII | Fri, Apr 26, 2019 | 223.27 | 223.75 | 220.63 | 221.54 | 2030 | NYSE | HII | Thu, Apr 25, 2019 | 225.69 | 226.54 | 220.74 | 223.32 | 2029 | NYSE | HII | Wed, Apr 24, 2019 | 226.00 | 226.77 | 224.41 | 225.34 | 2028 | NYSE | HII | Tue, Apr 23, 2019 | 220.55 | 227.09 | 220.55 | 225.67 | 2027 | NYSE | HII | Mon, Apr 22, 2019 | 220.35 | 220.35 | 218.04 | 219.09 | 2026 | NYSE | HII | Thu, Apr 18, 2019 | 221.04 | 222.61 | 220.32 | 220.90 | 2025 | NYSE | HII | Wed, Apr 17, 2019 | 221.50 | 222.99 | 219.00 | 219.95 | 2024 | NYSE | HII | Tue, Apr 16, 2019 | 220.18 | 221.73 | 219.40 | 221.05 | 2023 | NYSE | HII | Mon, Apr 15, 2019 | 219.09 | 219.28 | 217.14 | 219.17 | 2022 | NYSE | HII | Fri, Apr 12, 2019 | 219.07 | 220.01 | 218.30 | 219.28 | 2021 | NYSE | HII | Thu, Apr 11, 2019 | 212.29 | 218.58 | 211.52 | 217.53 | 2020 | NYSE | HII | Wed, Apr 10, 2019 | 212.64 | 212.83 | 210.80 | 212.23 | 2019 | NYSE | HII | Tue, Apr 9, 2019 | 212.95 | 214.48 | 211.20 | 212.88 | 2018 | NYSE | HII | Mon, Apr 8, 2019 | 211.21 | 214.49 | 210.19 | 214.23 | 2017 | NYSE | HII | Fri, Apr 5, 2019 | 209.74 | 212.86 | 209.74 | 212.80 | 2016 | NYSE | HII | Thu, Apr 4, 2019 | 208.94 | 212.29 | 208.94 | 209.49 | 2015 | NYSE | HII | Wed, Apr 3, 2019 | 211.90 | 212.12 | 207.11 | 208.62 | 2014 | NYSE | HII | Tue, Apr 2, 2019 | 212.78 | 213.01 | 210.55 | 210.82 | 2013 | NYSE | HII | Mon, Apr 1, 2019 | 208.74 | 212.73 | 208.70 | 212.44 | 2012 | NYSE | HII | Fri, Mar 29, 2019 | 206.69 | 207.63 | 206.41 | 207.20 | 2011 | NYSE | HII | Thu, Mar 28, 2019 | 203.30 | 205.35 | 202.68 | 205.11 | 2010 | NYSE | HII | Wed, Mar 27, 2019 | 198.20 | 205.55 | 197.00 | 202.97 | 2009 | NYSE | HII | Tue, Mar 26, 2019 | 204.70 | 205.82 | 201.08 | 203.25 | 2008 | NYSE | HII | Mon, Mar 25, 2019 | 203.41 | 204.75 | 201.82 | 203.37 | 2007 | NYSE | HII | Fri, Mar 22, 2019 | 206.48 | 207.05 | 201.61 | 203.13 | 2006 | NYSE | HII | Thu, Mar 21, 2019 | 204.00 | 208.57 | 204.00 | 207.81 | 2005 | NYSE | HII | Wed, Mar 20, 2019 | 205.17 | 206.78 | 203.87 | 204.75 | 2004 | NYSE | HII | Tue, Mar 19, 2019 | 208.19 | 209.50 | 204.09 | 205.00 | 2003 | NYSE | HII | Mon, Mar 18, 2019 | 204.75 | 208.27 | 203.69 | 207.41 | 2002 | NYSE | HII | Fri, Mar 15, 2019 | 207.27 | 208.27 | 202.53 | 204.41 | 2001 | NYSE | HII | Thu, Mar 14, 2019 | 207.97 | 208.24 | 205.27 | 207.30 | 2000 | NYSE | HII | Wed, Mar 13, 2019 | 204.54 | 209.54 | 204.54 | 207.83 | 1999 | NYSE | HII | Tue, Mar 12, 2019 | 200.94 | 203.83 | 199.63 | 203.69 | 1998 | NYSE | HII | Mon, Mar 11, 2019 | 197.28 | 200.85 | 196.26 | 200.52 | 1997 | NYSE | HII | Fri, Mar 8, 2019 | 199.66 | 200.38 | 198.66 | 200.12 | 1996 | NYSE | HII | Thu, Mar 7, 2019 | 203.54 | 203.54 | 199.46 | 201.46 | 1995 | NYSE | HII | Wed, Mar 6, 2019 | 206.84 | 208.67 | 204.03 | 204.57 | 1994 | NYSE | HII | Tue, Mar 5, 2019 | 206.95 | 208.11 | 205.88 | 206.45 | 1993 | NYSE | HII | Mon, Mar 4, 2019 | 211.97 | 212.39 | 205.61 | 206.37 | 1992 | NYSE | HII | Fri, Mar 1, 2019 | 210.39 | 211.54 | 207.13 | 210.00 | 1991 | NYSE | HII | Thu, Feb 28, 2019 | 210.18 | 213.14 | 207.00 | 209.41 | 1990 | NYSE | HII | Wed, Feb 27, 2019 | 211.67 | 212.93 | 209.47 | 210.24 | 1989 | NYSE | HII | Tue, Feb 26, 2019 | 213.34 | 215.15 | 211.96 | 212.03 | 1988 | NYSE | HII | Mon, Feb 25, 2019 | 218.66 | 218.98 | 213.04 | 213.60 | 1987 | NYSE | HII | Fri, Feb 22, 2019 | 217.12 | 218.58 | 216.28 | 217.11 | 1986 | NYSE | HII | Thu, Feb 21, 2019 | 220.13 | 220.81 | 215.82 | 217.04 | 1985 | NYSE | HII | Wed, Feb 20, 2019 | 218.64 | 221.42 | 217.95 | 219.97 | 1984 | NYSE | HII | Tue, Feb 19, 2019 | 218.64 | 219.21 | 216.27 | 218.00 | 1983 | NYSE | HII | Fri, Feb 15, 2019 | 216.53 | 224.64 | 216.53 | 219.70 | 1982 | NYSE | HII | Thu, Feb 14, 2019 | 206.75 | 218.80 | 202.29 | 214.48 | 1981 | NYSE | HII | Wed, Feb 13, 2019 | 214.54 | 216.94 | 214.17 | 215.99 | 1980 | NYSE | HII | Tue, Feb 12, 2019 | 212.15 | 216.93 | 211.98 | 214.27 | 1979 | NYSE | HII | Mon, Feb 11, 2019 | 210.32 | 211.60 | 208.84 | 210.55 | 1978 | NYSE | HII | Fri, Feb 8, 2019 | 209.38 | 210.34 | 207.25 | 209.26 | 1977 | NYSE | HII | Thu, Feb 7, 2019 | 209.97 | 210.97 | 207.72 | 210.24 | 1976 | NYSE | HII | Wed, Feb 6, 2019 | 211.37 | 212.52 | 210.08 | 211.07 | 1975 | NYSE | HII | Tue, Feb 5, 2019 | 211.24 | 212.06 | 208.81 | 211.81 | 1974 | NYSE | HII | Mon, Feb 4, 2019 | 206.37 | 211.39 | 206.37 | 211.33 | 1973 | NYSE | HII | Fri, Feb 1, 2019 | 207.69 | 209.19 | 205.15 | 206.37 | 1972 | NYSE | HII | Thu, Jan 31, 2019 | 207.68 | 208.98 | 205.65 | 206.45 | 1971 | NYSE | HII | Wed, Jan 30, 2019 | 207.94 | 209.84 | 203.94 | 208.79 | 1970 | NYSE | HII | Tue, Jan 29, 2019 | 205.05 | 208.45 | 204.62 | 206.45 | 1969 | NYSE | HII | Mon, Jan 28, 2019 | 200.16 | 204.69 | 199.74 | 204.58 | 1968 | NYSE | HII | Fri, Jan 25, 2019 | 201.21 | 204.53 | 200.61 | 202.08 | 1967 | NYSE | HII | Thu, Jan 24, 2019 | 197.28 | 200.57 | 196.19 | 199.05 | 1966 | NYSE | HII | Wed, Jan 23, 2019 | 194.33 | 199.96 | 193.53 | 196.61 | 1965 | NYSE | HII | Tue, Jan 22, 2019 | 199.56 | 199.57 | 195.09 | 196.50 | 1964 | NYSE | HII | Fri, Jan 18, 2019 | 198.00 | 201.65 | 198.00 | 200.29 | 1963 | NYSE | HII | Thu, Jan 17, 2019 | 194.02 | 199.11 | 194.02 | 197.12 | 1962 | NYSE | HII | Wed, Jan 16, 2019 | 196.87 | 197.49 | 193.79 | 195.57 | 1961 | NYSE | HII | Tue, Jan 15, 2019 | 195.72 | 198.09 | 194.82 | 197.49 | 1960 | NYSE | HII | Mon, Jan 14, 2019 | 193.30 | 197.03 | 192.10 | 196.03 | 1959 | NYSE | HII | Fri, Jan 11, 2019 | 192.00 | 194.77 | 189.38 | 194.52 | 1958 | NYSE | HII | Thu, Jan 10, 2019 | 192.00 | 192.81 | 189.07 | 192.53 | 1957 | NYSE | HII | Wed, Jan 9, 2019 | 195.00 | 195.00 | 190.00 | 192.30 | 1956 | NYSE | HII | Tue, Jan 8, 2019 | 198.28 | 198.80 | 193.24 | 194.67 | 1955 | NYSE | HII | Mon, Jan 7, 2019 | 194.93 | 198.18 | 192.28 | 195.99 | 1954 | NYSE | HII | Fri, Jan 4, 2019 | 191.91 | 196.72 | 191.68 | 195.52 | 1953 | NYSE | HII | Thu, Jan 3, 2019 | 191.48 | 191.70 | 187.13 | 188.84 | 1952 | NYSE | HII | Wed, Jan 2, 2019 | 187.62 | 192.90 | 186.72 | 192.56 | 1951 | NYSE | HII | Mon, Dec 31, 2018 | 188.87 | 192.37 | 188.87 | 190.31 | 1950 | NYSE | HII | Fri, Dec 28, 2018 | 188.75 | 191.07 | 186.84 | 188.17 | 1949 | NYSE | HII | Thu, Dec 27, 2018 | 179.89 | 187.57 | 179.54 | 187.57 | 1948 | NYSE | HII | Wed, Dec 26, 2018 | 177.87 | 184.03 | 174.39 | 183.76 | 1947 | NYSE | HII | Mon, Dec 24, 2018 | 177.67 | 180.08 | 173.80 | 177.03 | 1946 | NYSE | HII | Fri, Dec 21, 2018 | 183.88 | 187.09 | 179.44 | 179.56 | 1945 | NYSE | HII | Thu, Dec 20, 2018 | 187.43 | 193.00 | 182.85 | 185.22 | 1944 | NYSE | HII | Wed, Dec 19, 2018 | 196.04 | 199.84 | 187.68 | 188.75 | 1943 | NYSE | HII | Tue, Dec 18, 2018 | 198.50 | 201.51 | 196.30 | 197.09 | 1942 | NYSE | HII | Mon, Dec 17, 2018 | 197.77 | 202.11 | 195.54 | 197.36 | 1941 | NYSE | HII | Fri, Dec 14, 2018 | 197.37 | 201.79 | 196.96 | 198.30 | 1940 | NYSE | HII | Thu, Dec 13, 2018 | 202.68 | 202.68 | 198.26 | 199.69 | 1939 | NYSE | HII | Wed, Dec 12, 2018 | 202.79 | 207.08 | 201.95 | 202.64 | 1938 | NYSE | HII | Tue, Dec 11, 2018 | 202.66 | 203.63 | 198.35 | 200.61 | 1937 | NYSE | HII | Mon, Dec 10, 2018 | 201.00 | 204.00 | 195.67 | 199.56 | 1936 | NYSE | HII | Fri, Dec 7, 2018 | 202.60 | 206.01 | 198.21 | 198.49 | 1935 | NYSE | HII | Thu, Dec 6, 2018 | 199.70 | 203.04 | 194.61 | 202.89 | 1934 | NYSE | HII | Tue, Dec 4, 2018 | 213.70 | 216.36 | 203.07 | 203.62 | 1933 | NYSE | HII | Mon, Dec 3, 2018 | 218.49 | 219.46 | 212.38 | 213.93 | 1932 | NYSE | HII | Fri, Nov 30, 2018 | 214.93 | 216.52 | 213.69 | 215.50 | 1931 | NYSE | HII | Thu, Nov 29, 2018 | 212.86 | 216.01 | 211.74 | 214.85 | 1930 | NYSE | HII | Wed, Nov 28, 2018 | 204.87 | 214.02 | 204.52 | 213.10 | 1929 | NYSE | HII | Tue, Nov 27, 2018 | 211.89 | 213.05 | 201.56 | 204.08 | 1928 | NYSE | HII | Mon, Nov 26, 2018 | 213.65 | 216.04 | 212.33 | 212.87 | 1927 | NYSE | HII | Fri, Nov 23, 2018 | 209.64 | 213.59 | 209.64 | 211.53 | 1926 | NYSE | HII | Wed, Nov 21, 2018 | 211.00 | 214.37 | 208.01 | 210.40 | 1925 | NYSE | HII | Tue, Nov 20, 2018 | 208.37 | 210.80 | 205.35 | 209.71 | 1924 | NYSE | HII | Mon, Nov 19, 2018 | 216.93 | 216.93 | 210.69 | 211.83 | 1923 | NYSE | HII | Fri, Nov 16, 2018 | 213.74 | 217.76 | 212.23 | 216.42 | 1922 | NYSE | HII | Thu, Nov 15, 2018 | 211.40 | 217.03 | 210.68 | 215.08 | 1921 | NYSE | HII | Wed, Nov 14, 2018 | 215.17 | 217.33 | 212.68 | 213.45 | 1920 | NYSE | HII | Tue, Nov 13, 2018 | 212.75 | 215.51 | 211.26 | 213.18 | 1919 | NYSE | HII | Mon, Nov 12, 2018 | 222.50 | 223.00 | 213.39 | 214.13 | 1918 | NYSE | HII | Fri, Nov 9, 2018 | 216.92 | 224.45 | 214.25 | 223.65 | 1917 | NYSE | HII | Thu, Nov 8, 2018 | 239.00 | 242.05 | 214.32 | 220.06 | 1916 | NYSE | HII | Wed, Nov 7, 2018 | 229.77 | 235.44 | 226.49 | 234.08 | 1915 | NYSE | HII | Tue, Nov 6, 2018 | 225.88 | 230.20 | 225.25 | 228.00 | 1914 | NYSE | HII | Mon, Nov 5, 2018 | 221.28 | 227.04 | 220.10 | 226.27 | 1913 | NYSE | HII | Fri, Nov 2, 2018 | 224.87 | 226.69 | 219.99 | 220.49 | 1912 | NYSE | HII | Thu, Nov 1, 2018 | 218.54 | 224.77 | 218.54 | 223.98 | 1911 | NYSE | HII | Wed, Oct 31, 2018 | 216.89 | 222.66 | 216.89 | 218.48 | 1910 | NYSE | HII | Tue, Oct 30, 2018 | 207.71 | 214.41 | 206.99 | 214.16 | 1909 | NYSE | HII | Mon, Oct 29, 2018 | 219.62 | 219.62 | 206.90 | 208.59 | 1908 | NYSE | HII | Fri, Oct 26, 2018 | 217.27 | 220.35 | 215.61 | 216.86 | 1907 | NYSE | HII | Thu, Oct 25, 2018 | 222.89 | 224.33 | 217.81 | 219.04 | 1906 | NYSE | HII | Wed, Oct 24, 2018 | 233.35 | 233.35 | 221.41 | 221.79 | 1905 | NYSE | HII | Tue, Oct 23, 2018 | 232.56 | 237.90 | 232.01 | 232.84 | 1904 | NYSE | HII | Mon, Oct 22, 2018 | 235.47 | 236.60 | 232.86 | 236.20 | 1903 | NYSE | HII | Fri, Oct 19, 2018 | 234.73 | 237.31 | 233.11 | 234.42 | 1902 | NYSE | HII | Thu, Oct 18, 2018 | 231.47 | 235.15 | 228.95 | 233.21 | 1901 | NYSE | HII | Wed, Oct 17, 2018 | 235.02 | 235.89 | 232.25 | 233.12 | 1900 | NYSE | HII | Tue, Oct 16, 2018 | 235.01 | 235.56 | 231.83 | 235.29 | 1899 | NYSE | HII | Mon, Oct 15, 2018 | 228.21 | 235.68 | 227.98 | 234.01 | 1898 | NYSE | HII | Fri, Oct 12, 2018 | 236.13 | 237.47 | 223.56 | 226.25 | 1897 | NYSE | HII | Thu, Oct 11, 2018 | 242.45 | 242.45 | 232.28 | 233.08 | 1896 | NYSE | HII | Wed, Oct 10, 2018 | 258.40 | 258.56 | 247.58 | 247.91 | 1895 | NYSE | HII | Tue, Oct 9, 2018 | 261.02 | 261.52 | 257.84 | 258.80 | 1894 | NYSE | HII | Mon, Oct 8, 2018 | 261.04 | 262.32 | 260.03 | 261.14 | 1893 | NYSE | HII | Fri, Oct 5, 2018 | 259.86 | 261.43 | 258.64 | 261.28 | 1892 | NYSE | HII | Thu, Oct 4, 2018 | 258.79 | 260.48 | 256.42 | 258.53 | 1891 | NYSE | HII | Wed, Oct 3, 2018 | 257.63 | 260.15 | 256.64 | 258.79 | 1890 | NYSE | HII | Tue, Oct 2, 2018 | 258.05 | 258.32 | 255.20 | 256.06 | 1889 | NYSE | HII | Mon, Oct 1, 2018 | 257.84 | 258.26 | 255.44 | 257.38 | 1888 | NYSE | HII | Fri, Sep 28, 2018 | 256.01 | 257.38 | 251.18 | 256.08 | 1887 | NYSE | HII | Thu, Sep 27, 2018 | 255.92 | 258.70 | 254.73 | 255.99 | 1886 | NYSE | HII | Wed, Sep 26, 2018 | 256.67 | 256.88 | 252.85 | 255.24 | 1885 | NYSE | HII | Tue, Sep 25, 2018 | 254.67 | 257.85 | 254.38 | 255.81 | 1884 | NYSE | HII | Mon, Sep 24, 2018 | 254.86 | 255.99 | 251.88 | 253.97 | 1883 | NYSE | HII | Fri, Sep 21, 2018 | 250.43 | 256.89 | 250.43 | 255.71 | 1882 | NYSE | HII | Thu, Sep 20, 2018 | 253.02 | 253.68 | 246.93 | 250.05 | 1881 | NYSE | HII | Wed, Sep 19, 2018 | 257.20 | 259.31 | 251.17 | 252.03 | 1880 | NYSE | HII | Tue, Sep 18, 2018 | 257.50 | 259.34 | 257.35 | 258.00 | 1879 | NYSE | HII | Mon, Sep 17, 2018 | 252.45 | 258.12 | 250.72 | 257.49 | 1878 | NYSE | HII | Fri, Sep 14, 2018 | 249.52 | 253.82 | 249.52 | 252.90 | 1877 | NYSE | HII | Thu, Sep 13, 2018 | 246.09 | 249.12 | 245.71 | 248.94 | 1876 | NYSE | HII | Wed, Sep 12, 2018 | 246.00 | 246.97 | 242.36 | 245.81 | 1875 | NYSE | HII | Tue, Sep 11, 2018 | 247.66 | 247.97 | 243.13 | 243.76 | 1874 | NYSE | HII | Mon, Sep 10, 2018 | 246.80 | 249.17 | 246.31 | 247.82 | 1873 | NYSE | HII | Fri, Sep 7, 2018 | 247.50 | 247.50 | 243.73 | 245.70 | 1872 | NYSE | HII | Thu, Sep 6, 2018 | 244.72 | 249.56 | 244.69 | 248.13 | 1871 | NYSE | HII | Wed, Sep 5, 2018 | 242.44 | 245.22 | 240.85 | 244.57 | 1870 | NYSE | HII | Tue, Sep 4, 2018 | 243.83 | 244.70 | 242.27 | 243.34 | 1869 | NYSE | HII | Fri, Aug 31, 2018 | 240.86 | 245.07 | 239.65 | 244.47 | 1868 | NYSE | HII | Thu, Aug 30, 2018 | 245.80 | 246.16 | 240.43 | 240.98 | 1867 | NYSE | HII | Wed, Aug 29, 2018 | 247.66 | 248.57 | 245.79 | 246.13 | 1866 | NYSE | HII | Tue, Aug 28, 2018 | 250.38 | 250.94 | 246.94 | 248.38 | 1865 | NYSE | HII | Mon, Aug 27, 2018 | 249.14 | 251.85 | 247.68 | 250.62 | 1864 | NYSE | HII | Fri, Aug 24, 2018 | 247.17 | 247.96 | 244.75 | 247.61 | 1863 | NYSE | HII | Thu, Aug 23, 2018 | 250.66 | 250.70 | 246.23 | 247.05 | 1862 | NYSE | HII | Wed, Aug 22, 2018 | 252.35 | 252.54 | 250.21 | 250.91 | 1861 | NYSE | HII | Tue, Aug 21, 2018 | 248.00 | 253.98 | 247.66 | 253.48 | 1860 | NYSE | HII | Mon, Aug 20, 2018 | 248.09 | 249.59 | 246.60 | 248.61 | 1859 | NYSE | HII | Fri, Aug 17, 2018 | 244.90 | 248.12 | 242.91 | 247.27 | 1858 | NYSE | HII | Thu, Aug 16, 2018 | 243.45 | 247.92 | 242.19 | 244.43 | 1857 | NYSE | HII | Wed, Aug 15, 2018 | 241.91 | 242.64 | 239.84 | 240.73 | 1856 | NYSE | HII | Tue, Aug 14, 2018 | 241.29 | 245.57 | 240.95 | 243.30 | 1855 | NYSE | HII | Mon, Aug 13, 2018 | 237.85 | 242.03 | 237.22 | 240.54 | 1854 | NYSE | HII | Fri, Aug 10, 2018 | 235.96 | 240.09 | 234.95 | 237.85 | 1853 | NYSE | HII | Thu, Aug 9, 2018 | 235.00 | 238.48 | 234.19 | 236.65 | 1852 | NYSE | HII | Wed, Aug 8, 2018 | 234.21 | 235.55 | 232.63 | 234.82 | 1851 | NYSE | HII | Tue, Aug 7, 2018 | 233.29 | 234.51 | 232.86 | 233.70 | 1850 | NYSE | HII | Mon, Aug 6, 2018 | 236.18 | 238.13 | 231.67 | 233.56 | 1849 | NYSE | HII | Fri, Aug 3, 2018 | 242.27 | 242.67 | 235.78 | 235.96 | 1848 | NYSE | HII | Thu, Aug 2, 2018 | 230.65 | 241.36 | 228.51 | 240.76 | 1847 | NYSE | HII | Wed, Aug 1, 2018 | 233.33 | 234.66 | 229.33 | 229.49 | 1846 | NYSE | HII | Tue, Jul 31, 2018 | 229.38 | 234.47 | 228.43 | 233.05 | 1845 | NYSE | HII | Mon, Jul 30, 2018 | 231.72 | 233.16 | 227.43 | 227.99 | 1844 | NYSE | HII | Fri, Jul 27, 2018 | 231.76 | 234.45 | 230.73 | 231.73 | 1843 | NYSE | HII | Thu, Jul 26, 2018 | 227.14 | 232.08 | 225.88 | 231.18 | 1842 | NYSE | HII | Wed, Jul 25, 2018 | 225.85 | 227.97 | 222.07 | 227.35 | 1841 | NYSE | HII | Tue, Jul 24, 2018 | 228.13 | 229.69 | 225.31 | 226.98 | 1840 | NYSE | HII | Mon, Jul 23, 2018 | 227.53 | 228.84 | 225.91 | 226.78 | 1839 | NYSE | HII | Fri, Jul 20, 2018 | 226.64 | 228.51 | 226.43 | 227.33 | 1838 | NYSE | HII | Thu, Jul 19, 2018 | 227.99 | 229.74 | 225.83 | 227.39 | 1837 | NYSE | HII | Wed, Jul 18, 2018 | 227.86 | 230.00 | 226.77 | 228.64 | 1836 | NYSE | HII | Tue, Jul 17, 2018 | 226.41 | 228.20 | 226.27 | 227.60 | 1835 | NYSE | HII | Mon, Jul 16, 2018 | 225.55 | 228.22 | 225.55 | 226.95 | 1834 | NYSE | HII | Fri, Jul 13, 2018 | 222.70 | 225.99 | 222.58 | 224.98 | 1833 | NYSE | HII | Thu, Jul 12, 2018 | 223.67 | 224.25 | 221.72 | 222.88 | 1832 | NYSE | HII | Wed, Jul 11, 2018 | 221.19 | 223.72 | 220.53 | 221.89 | 1831 | NYSE | HII | Tue, Jul 10, 2018 | 223.36 | 225.46 | 221.26 | 223.50 | 1830 | NYSE | HII | Mon, Jul 9, 2018 | 218.90 | 223.74 | 218.90 | 222.89 | 1829 | NYSE | HII | Fri, Jul 6, 2018 | 217.46 | 219.48 | 215.53 | 217.64 | 1828 | NYSE | HII | Thu, Jul 5, 2018 | 218.09 | 218.09 | 213.91 | 217.56 | 1827 | NYSE | HII | Tue, Jul 3, 2018 | 218.66 | 218.92 | 216.26 | 216.78 | 1826 | NYSE | HII | Mon, Jul 2, 2018 | 215.09 | 218.35 | 213.42 | 217.34 | 1825 | NYSE | HII | Fri, Jun 29, 2018 | 215.85 | 219.28 | 214.06 | 216.79 | 1824 | NYSE | HII | Thu, Jun 28, 2018 | 212.66 | 216.51 | 212.00 | 215.80 | 1823 | NYSE | HII | Wed, Jun 27, 2018 | 214.64 | 217.55 | 212.65 | 212.66 | 1822 | NYSE | HII | Tue, Jun 26, 2018 | 214.20 | 216.02 | 212.00 | 214.09 | 1821 | NYSE | HII | Mon, Jun 25, 2018 | 211.03 | 215.21 | 210.47 | 214.02 | 1820 | NYSE | HII | Fri, Jun 22, 2018 | 213.52 | 213.92 | 211.01 | 212.96 | 1819 | NYSE | HII | Thu, Jun 21, 2018 | 212.85 | 214.25 | 210.55 | 211.69 | 1818 | NYSE | HII | Wed, Jun 20, 2018 | 215.89 | 216.12 | 213.63 | 213.91 | 1817 | NYSE | HII | Tue, Jun 19, 2018 | 219.94 | 219.94 | 213.61 | 214.53 | 1816 | NYSE | HII | Mon, Jun 18, 2018 | 218.16 | 222.44 | 218.15 | 221.75 | 1815 | NYSE | HII | Fri, Jun 15, 2018 | 220.35 | 220.77 | 217.14 | 220.52 | 1814 | NYSE | HII | Thu, Jun 14, 2018 | 222.00 | 222.44 | 218.82 | 219.95 | 1813 | NYSE | HII | Wed, Jun 13, 2018 | 221.94 | 222.82 | 220.16 | 220.66 | 1812 | NYSE | HII | Tue, Jun 12, 2018 | 224.89 | 225.45 | 221.10 | 221.79 | 1811 | NYSE | HII | Mon, Jun 11, 2018 | 226.00 | 227.31 | 225.40 | 225.81 | 1810 | NYSE | HII | Fri, Jun 8, 2018 | 222.13 | 226.62 | 220.90 | 226.35 | 1809 | NYSE | HII | Thu, Jun 7, 2018 | 225.59 | 226.71 | 219.99 | 222.55 | 1808 | NYSE | HII | Wed, Jun 6, 2018 | 222.71 | 225.54 | 222.63 | 225.18 | 1807 | NYSE | HII | Tue, Jun 5, 2018 | 224.80 | 225.69 | 222.58 | 222.71 | 1806 | NYSE | HII | Mon, Jun 4, 2018 | 224.33 | 226.02 | 223.29 | 224.28 | 1805 | NYSE | HII | Fri, Jun 1, 2018 | 222.02 | 224.68 | 222.02 | 223.26 | 1804 | NYSE | HII | Thu, May 31, 2018 | 223.06 | 223.81 | 220.56 | 221.07 | 1803 | NYSE | HII | Wed, May 30, 2018 | 220.56 | 223.90 | 218.53 | 222.69 | 1802 | NYSE | HII | Tue, May 29, 2018 | 222.26 | 224.00 | 218.48 | 219.44 | 1801 | NYSE | HII | Fri, May 25, 2018 | 226.41 | 226.51 | 223.20 | 224.73 | 1800 | NYSE | HII | Thu, May 24, 2018 | 222.30 | 228.11 | 222.30 | 227.49 | 1799 | NYSE | HII | Wed, May 23, 2018 | 218.64 | 223.20 | 218.60 | 221.74 | 1798 | NYSE | HII | Tue, May 22, 2018 | 223.65 | 223.65 | 219.38 | 220.74 | 1797 | NYSE | HII | Mon, May 21, 2018 | 223.31 | 225.97 | 222.26 | 222.75 | 1796 | NYSE | HII | Fri, May 18, 2018 | 220.94 | 222.50 | 220.46 | 221.67 | 1795 | NYSE | HII | Thu, May 17, 2018 | 220.02 | 222.73 | 219.59 | 220.88 | 1794 | NYSE | HII | Wed, May 16, 2018 | 218.58 | 222.03 | 218.58 | 220.59 | 1793 | NYSE | HII | Tue, May 15, 2018 | 218.13 | 219.22 | 217.16 | 218.32 | 1792 | NYSE | HII | Mon, May 14, 2018 | 220.00 | 220.61 | 213.26 | 218.45 | 1791 | NYSE | HII | Fri, May 11, 2018 | 222.51 | 223.43 | 219.23 | 220.17 | 1790 | NYSE | HII | Thu, May 10, 2018 | 221.49 | 224.80 | 221.29 | 222.40 | 1789 | NYSE | HII | Wed, May 9, 2018 | 224.01 | 224.58 | 220.89 | 221.54 | 1788 | NYSE | HII | Tue, May 8, 2018 | 215.77 | 221.93 | 215.27 | 221.81 | 1787 | NYSE | HII | Mon, May 7, 2018 | 210.43 | 217.28 | 210.32 | 215.84 | 1786 | NYSE | HII | Fri, May 4, 2018 | 206.91 | 210.96 | 201.91 | 210.66 | 1785 | NYSE | HII | Thu, May 3, 2018 | 228.39 | 228.39 | 206.27 | 207.33 | 1784 | NYSE | HII | Wed, May 2, 2018 | 233.77 | 237.81 | 230.37 | 231.76 | 1783 | NYSE | HII | Tue, May 1, 2018 | 242.67 | 243.42 | 229.59 | 234.72 | 1782 | NYSE | HII | Mon, Apr 30, 2018 | 245.41 | 247.20 | 243.13 | 243.21 | 1781 | NYSE | HII | Fri, Apr 27, 2018 | 251.62 | 252.26 | 244.75 | 245.77 | 1780 | NYSE | HII | Thu, Apr 26, 2018 | 252.85 | 253.35 | 249.37 | 251.50 | 1779 | NYSE | HII | Wed, Apr 25, 2018 | 255.78 | 256.90 | 248.42 | 252.50 | 1778 | NYSE | HII | Tue, Apr 24, 2018 | 266.55 | 267.73 | 252.78 | 255.78 | 1777 | NYSE | HII | Mon, Apr 23, 2018 | 263.91 | 265.50 | 262.89 | 264.97 | 1776 | NYSE | HII | Fri, Apr 20, 2018 | 265.91 | 266.06 | 261.80 | 263.56 | 1775 | NYSE | HII | Thu, Apr 19, 2018 | 263.87 | 266.34 | 262.29 | 265.59 | 1774 | NYSE | HII | Wed, Apr 18, 2018 | 262.70 | 264.50 | 262.09 | 263.80 | 1773 | NYSE | HII | Tue, Apr 17, 2018 | 259.85 | 263.65 | 259.85 | 260.99 | 1772 | NYSE | HII | Mon, Apr 16, 2018 | 258.32 | 259.64 | 257.21 | 258.70 | 1771 | NYSE | HII | Fri, Apr 13, 2018 | 258.58 | 258.58 | 254.61 | 256.67 | 1770 | NYSE | HII | Thu, Apr 12, 2018 | 255.73 | 259.67 | 254.87 | 257.21 | 1769 | NYSE | HII | Wed, Apr 11, 2018 | 253.85 | 257.49 | 253.43 | 254.52 | 1768 | NYSE | HII | Tue, Apr 10, 2018 | 260.00 | 260.45 | 254.46 | 254.80 | 1767 | NYSE | HII | Mon, Apr 9, 2018 | 257.90 | 260.39 | 256.57 | 257.14 | 1766 | NYSE | HII | Fri, Apr 6, 2018 | 258.36 | 260.63 | 254.40 | 256.31 | 1765 | NYSE | HII | Thu, Apr 5, 2018 | 261.18 | 263.10 | 259.00 | 260.99 | 1764 | NYSE | HII | Wed, Apr 4, 2018 | 254.80 | 260.12 | 253.30 | 259.91 | 1763 | NYSE | HII | Tue, Apr 3, 2018 | 253.79 | 259.27 | 253.79 | 259.13 | 1762 | NYSE | HII | Mon, Apr 2, 2018 | 257.88 | 258.29 | 250.15 | 253.41 | 1761 | NYSE | HII | Thu, Mar 29, 2018 | 255.65 | 259.33 | 253.96 | 257.76 | 1760 | NYSE | HII | Wed, Mar 28, 2018 | 255.89 | 256.63 | 251.29 | 253.18 | 1759 | NYSE | HII | Tue, Mar 27, 2018 | 263.79 | 264.53 | 253.11 | 254.78 | 1758 | NYSE | HII | Mon, Mar 26, 2018 | 259.01 | 262.80 | 256.81 | 262.24 | 1757 | NYSE | HII | Fri, Mar 23, 2018 | 249.65 | 258.96 | 249.11 | 253.98 | 1756 | NYSE | HII | Thu, Mar 22, 2018 | 253.38 | 254.97 | 248.74 | 249.15 | 1755 | NYSE | HII | Wed, Mar 21, 2018 | 257.20 | 259.84 | 255.53 | 255.67 | 1754 | NYSE | HII | Tue, Mar 20, 2018 | 254.10 | 258.04 | 254.10 | 256.52 | 1753 | NYSE | HII | Mon, Mar 19, 2018 | 254.00 | 255.20 | 252.09 | 254.00 | 1752 | NYSE | HII | Fri, Mar 16, 2018 | 253.16 | 255.83 | 252.03 | 254.09 | 1751 | NYSE | HII | Thu, Mar 15, 2018 | 256.22 | 256.25 | 252.56 | 253.87 | 1750 | NYSE | HII | Wed, Mar 14, 2018 | 259.34 | 259.99 | 254.68 | 255.51 | 1749 | NYSE | HII | Tue, Mar 13, 2018 | 260.01 | 260.70 | 257.68 | 258.67 | 1748 | NYSE | HII | Mon, Mar 12, 2018 | 264.02 | 264.26 | 257.48 | 258.16 | 1747 | NYSE | HII | Fri, Mar 9, 2018 | 262.00 | 264.39 | 260.58 | 264.03 | 1746 | NYSE | HII | Thu, Mar 8, 2018 | 261.17 | 262.16 | 258.12 | 260.95 | 1745 | NYSE | HII | Wed, Mar 7, 2018 | 255.93 | 260.13 | 253.91 | 259.55 | 1744 | NYSE | HII | Tue, Mar 6, 2018 | 260.35 | 261.54 | 257.34 | 258.62 | 1743 | NYSE | HII | Mon, Mar 5, 2018 | 260.13 | 261.27 | 253.37 | 260.08 | 1742 | NYSE | HII | Fri, Mar 2, 2018 | 258.80 | 262.44 | 255.19 | 260.85 | 1741 | NYSE | HII | Thu, Mar 1, 2018 | 262.96 | 266.80 | 258.55 | 260.31 | 1740 | NYSE | HII | Wed, Feb 28, 2018 | 263.88 | 266.53 | 261.91 | 262.01 | 1739 | NYSE | HII | Tue, Feb 27, 2018 | 266.66 | 270.56 | 262.46 | 262.76 | 1738 | NYSE | HII | Mon, Feb 26, 2018 | 267.14 | 267.89 | 264.09 | 266.17 | 1737 | NYSE | HII | Fri, Feb 23, 2018 | 263.66 | 265.22 | 259.70 | 265.02 | 1736 | NYSE | HII | Thu, Feb 22, 2018 | 271.31 | 272.05 | 261.79 | 262.83 | 1735 | NYSE | HII | Wed, Feb 21, 2018 | 266.55 | 276.69 | 265.74 | 270.16 | 1734 | NYSE | HII | Tue, Feb 20, 2018 | 265.33 | 269.88 | 261.73 | 266.11 | 1733 | NYSE | HII | Fri, Feb 16, 2018 | 258.53 | 267.23 | 258.53 | 265.70 | 1732 | NYSE | HII | Thu, Feb 15, 2018 | 244.06 | 255.48 | 244.06 | 255.39 | 1731 | NYSE | HII | Wed, Feb 14, 2018 | 236.67 | 242.47 | 236.36 | 241.40 | 1730 | NYSE | HII | Tue, Feb 13, 2018 | 233.37 | 238.28 | 232.45 | 237.46 | 1729 | NYSE | HII | Mon, Feb 12, 2018 | 231.33 | 237.44 | 228.11 | 234.93 | 1728 | NYSE | HII | Fri, Feb 9, 2018 | 227.62 | 232.30 | 222.56 | 230.31 | 1727 | NYSE | HII | Thu, Feb 8, 2018 | 234.65 | 236.22 | 225.32 | 225.37 | 1726 | NYSE | HII | Wed, Feb 7, 2018 | 227.67 | 238.44 | 227.41 | 234.82 | 1725 | NYSE | HII | Tue, Feb 6, 2018 | 223.09 | 229.62 | 221.71 | 227.67 | 1724 | NYSE | HII | Mon, Feb 5, 2018 | 241.67 | 242.06 | 226.03 | 228.61 | 1723 | NYSE | HII | Fri, Feb 2, 2018 | 243.70 | 245.38 | 241.18 | 243.77 | 1722 | NYSE | HII | Thu, Feb 1, 2018 | 237.63 | 243.72 | 237.63 | 241.47 | 1721 | NYSE | HII | Wed, Jan 31, 2018 | 246.20 | 246.20 | 237.40 | 237.54 | 1720 | NYSE | HII | Tue, Jan 30, 2018 | 246.94 | 246.94 | 241.98 | 244.79 | 1719 | NYSE | HII | Mon, Jan 29, 2018 | 247.17 | 249.38 | 246.69 | 247.70 | 1718 | NYSE | HII | Fri, Jan 26, 2018 | 241.77 | 248.15 | 239.00 | 247.76 | 1717 | NYSE | HII | Thu, Jan 25, 2018 | 238.48 | 242.66 | 238.29 | 241.25 | 1716 | NYSE | HII | Wed, Jan 24, 2018 | 234.99 | 239.53 | 234.99 | 238.14 | 1715 | NYSE | HII | Tue, Jan 23, 2018 | 239.32 | 239.32 | 234.41 | 235.04 | 1714 | NYSE | HII | Mon, Jan 22, 2018 | 241.49 | 241.76 | 237.16 | 238.88 | 1713 | NYSE | HII | Fri, Jan 19, 2018 | 237.97 | 243.22 | 236.82 | 242.12 | 1712 | NYSE | HII | Thu, Jan 18, 2018 | 237.91 | 238.21 | 236.31 | 236.88 | 1711 | NYSE | HII | Wed, Jan 17, 2018 | 237.03 | 237.52 | 235.52 | 237.24 | 1710 | NYSE | HII | Tue, Jan 16, 2018 | 247.60 | 248.37 | 235.00 | 235.15 | 1709 | NYSE | HII | Fri, Jan 12, 2018 | 240.98 | 248.00 | 240.97 | 247.43 | 1708 | NYSE | HII | Thu, Jan 11, 2018 | 237.52 | 239.87 | 236.28 | 239.27 | 1707 | NYSE | HII | Wed, Jan 10, 2018 | 238.06 | 238.52 | 236.01 | 237.33 | 1706 | NYSE | HII | Tue, Jan 9, 2018 | 236.68 | 240.13 | 236.34 | 239.20 | 1705 | NYSE | HII | Mon, Jan 8, 2018 | 233.60 | 236.64 | 232.37 | 236.04 | 1704 | NYSE | HII | Fri, Jan 5, 2018 | 233.30 | 235.43 | 232.64 | 233.75 | 1703 | NYSE | HII | Thu, Jan 4, 2018 | 230.50 | 233.48 | 229.41 | 232.66 | 1702 | NYSE | HII | Wed, Jan 3, 2018 | 229.02 | 230.22 | 226.42 | 229.39 | 1701 | NYSE | HII | Tue, Jan 2, 2018 | 235.46 | 235.46 | 225.77 | 228.01 | 1700 | NYSE | HII | Fri, Dec 29, 2017 | 239.50 | 240.57 | 235.39 | 235.70 | 1699 | NYSE | HII | Thu, Dec 28, 2017 | 238.87 | 239.75 | 236.73 | 239.45 | 1698 | NYSE | HII | Wed, Dec 27, 2017 | 237.22 | 238.39 | 236.82 | 237.59 | 1697 | NYSE | HII | Tue, Dec 26, 2017 | 237.06 | 238.78 | 236.50 | 236.80 | 1696 | NYSE | HII | Fri, Dec 22, 2017 | 236.20 | 238.00 | 234.14 | 237.44 | 1695 | NYSE | HII | Thu, Dec 21, 2017 | 238.36 | 238.36 | 233.63 | 235.38 | 1694 | NYSE | HII | Wed, Dec 20, 2017 | 240.22 | 240.22 | 233.46 | 238.02 | 1693 | NYSE | HII | Tue, Dec 19, 2017 | 238.36 | 240.19 | 237.10 | 238.00 | 1692 | NYSE | HII | Mon, Dec 18, 2017 | 239.55 | 241.34 | 236.51 | 238.60 | 1691 | NYSE | HII | Fri, Dec 15, 2017 | 234.82 | 239.97 | 234.14 | 238.83 | 1690 | NYSE | HII | Thu, Dec 14, 2017 | 234.99 | 237.05 | 233.01 | 233.88 | 1689 | NYSE | HII | Wed, Dec 13, 2017 | 234.38 | 237.88 | 233.58 | 235.09 | 1688 | NYSE | HII | Tue, Dec 12, 2017 | 234.30 | 235.59 | 233.24 | 233.54 | 1687 | NYSE | HII | Mon, Dec 11, 2017 | 237.06 | 237.25 | 233.63 | 234.10 | 1686 | NYSE | HII | Fri, Dec 8, 2017 | 236.49 | 237.98 | 235.45 | 237.01 | 1685 | NYSE | HII | Thu, Dec 7, 2017 | 233.57 | 236.47 | 233.38 | 235.86 | 1684 | NYSE | HII | Wed, Dec 6, 2017 | 232.85 | 234.83 | 232.72 | 233.65 | 1683 | NYSE | HII | Tue, Dec 5, 2017 | 234.87 | 235.99 | 232.70 | 232.79 | 1682 | NYSE | HII | Mon, Dec 4, 2017 | 237.95 | 239.70 | 233.32 | 234.31 | 1681 | NYSE | HII | Fri, Dec 1, 2017 | 241.67 | 241.75 | 232.59 | 235.99 | 1680 | NYSE | HII | Thu, Nov 30, 2017 | 240.45 | 243.19 | 239.45 | 241.67 | 1679 | NYSE | HII | Wed, Nov 29, 2017 | 241.16 | 241.93 | 239.27 | 239.68 | 1678 | NYSE | HII | Tue, Nov 28, 2017 | 236.03 | 241.50 | 234.03 | 241.11 | 1677 | NYSE | HII | Mon, Nov 27, 2017 | 233.79 | 235.51 | 233.59 | 235.05 | 1676 | NYSE | HII | Fri, Nov 24, 2017 | 235.00 | 235.00 | 233.56 | 234.45 | 1675 | NYSE | HII | Wed, Nov 22, 2017 | 236.88 | 236.88 | 233.62 | 234.07 | 1674 | NYSE | HII | Tue, Nov 21, 2017 | 235.22 | 237.83 | 235.22 | 235.92 | 1673 | NYSE | HII | Mon, Nov 20, 2017 | 233.95 | 234.80 | 232.48 | 234.35 | 1672 | NYSE | HII | Fri, Nov 17, 2017 | 235.47 | 235.47 | 232.78 | 232.87 | 1671 | NYSE | HII | Thu, Nov 16, 2017 | 237.00 | 237.56 | 234.75 | 235.82 | 1670 | NYSE | HII | Wed, Nov 15, 2017 | 237.12 | 237.59 | 234.53 | 235.56 | 1669 | NYSE | HII | Tue, Nov 14, 2017 | 238.90 | 238.97 | 236.11 | 237.53 | 1668 | NYSE | HII | Mon, Nov 13, 2017 | 240.33 | 240.82 | 238.09 | 239.18 | 1667 | NYSE | HII | Fri, Nov 10, 2017 | 242.95 | 242.95 | 237.92 | 240.66 | 1666 | NYSE | HII | Thu, Nov 9, 2017 | 250.28 | 250.98 | 242.15 | 242.55 | 1665 | NYSE | HII | Wed, Nov 8, 2017 | 235.00 | 253.44 | 235.00 | 251.96 | 1664 | NYSE | HII | Tue, Nov 7, 2017 | 236.66 | 238.16 | 232.75 | 233.35 | 1663 | NYSE | HII | Mon, Nov 6, 2017 | 234.74 | 237.94 | 234.68 | 236.21 | 1662 | NYSE | HII | Fri, Nov 3, 2017 | 234.75 | 235.45 | 232.82 | 235.07 | 1661 | NYSE | HII | Thu, Nov 2, 2017 | 233.76 | 235.44 | 232.26 | 234.57 | 1660 | NYSE | HII | Wed, Nov 1, 2017 | 233.18 | 233.90 | 232.17 | 233.66 | 1659 | NYSE | HII | Tue, Oct 31, 2017 | 232.40 | 233.21 | 230.71 | 232.83 | 1658 | NYSE | HII | Mon, Oct 30, 2017 | 232.58 | 233.42 | 231.50 | 232.15 | 1657 | NYSE | HII | Fri, Oct 27, 2017 | 232.54 | 233.72 | 230.94 | 233.46 | 1656 | NYSE | HII | Thu, Oct 26, 2017 | 234.41 | 235.03 | 230.26 | 231.82 | 1655 | NYSE | HII | Wed, Oct 25, 2017 | 235.50 | 236.57 | 232.45 | 234.00 | 1654 | NYSE | HII | Tue, Oct 24, 2017 | 234.63 | 236.23 | 234.63 | 235.93 | 1653 | NYSE | HII | Mon, Oct 23, 2017 | 236.76 | 236.76 | 233.40 | 234.58 | 1652 | NYSE | HII | Fri, Oct 20, 2017 | 235.71 | 236.72 | 234.84 | 235.42 | 1651 | NYSE | HII | Thu, Oct 19, 2017 | 234.01 | 235.01 | 232.17 | 234.81 | 1650 | NYSE | HII | Wed, Oct 18, 2017 | 236.11 | 236.16 | 232.19 | 234.89 | 1649 | NYSE | HII | Tue, Oct 17, 2017 | 236.07 | 236.90 | 234.77 | 235.23 | 1648 | NYSE | HII | Mon, Oct 16, 2017 | 234.23 | 236.10 | 233.91 | 235.93 | 1647 | NYSE | HII | Fri, Oct 13, 2017 | 235.59 | 236.34 | 233.85 | 234.40 | 1646 | NYSE | HII | Thu, Oct 12, 2017 | 234.17 | 236.65 | 233.40 | 235.44 | 1645 | NYSE | HII | Wed, Oct 11, 2017 | 234.45 | 235.70 | 233.15 | 233.93 | 1644 | NYSE | HII | Tue, Oct 10, 2017 | 236.84 | 236.84 | 234.15 | 234.88 | 1643 | NYSE | HII | Mon, Oct 9, 2017 | 236.16 | 236.94 | 235.11 | 235.94 | 1642 | NYSE | HII | Fri, Oct 6, 2017 | 234.16 | 235.95 | 233.21 | 235.83 | 1641 | NYSE | HII | Thu, Oct 5, 2017 | 233.29 | 235.02 | 231.94 | 234.16 | 1640 | NYSE | HII | Wed, Oct 4, 2017 | 231.21 | 234.23 | 231.17 | 234.14 | 1639 | NYSE | HII | Tue, Oct 3, 2017 | 231.41 | 232.49 | 230.00 | 232.00 | 1638 | NYSE | HII | Mon, Oct 2, 2017 | 227.49 | 230.12 | 226.65 | 229.93 | 1637 | NYSE | HII | Fri, Sep 29, 2017 | 223.45 | 227.03 | 221.91 | 226.44 | 1636 | NYSE | HII | Thu, Sep 28, 2017 | 223.35 | 224.18 | 221.47 | 223.06 | 1635 | NYSE | HII | Wed, Sep 27, 2017 | 223.05 | 224.13 | 221.68 | 223.46 | 1634 | NYSE | HII | Tue, Sep 26, 2017 | 220.00 | 222.86 | 219.63 | 222.21 | 1633 | NYSE | HII | Mon, Sep 25, 2017 | 220.16 | 221.00 | 218.15 | 220.48 | 1632 | NYSE | HII | Fri, Sep 22, 2017 | 219.41 | 221.52 | 219.28 | 220.37 | 1631 | NYSE | HII | Thu, Sep 21, 2017 | 218.75 | 219.37 | 216.18 | 219.18 | 1630 | NYSE | HII | Wed, Sep 20, 2017 | 217.12 | 218.88 | 217.00 | 218.12 | 1629 | NYSE | HII | Tue, Sep 19, 2017 | 215.70 | 218.31 | 214.84 | 217.07 | 1628 | NYSE | HII | Mon, Sep 18, 2017 | 213.56 | 217.53 | 213.01 | 215.57 | 1627 | NYSE | HII | Fri, Sep 15, 2017 | 210.22 | 212.53 | 210.22 | 212.41 | 1626 | NYSE | HII | Thu, Sep 14, 2017 | 210.98 | 211.12 | 208.94 | 210.15 | 1625 | NYSE | HII | Wed, Sep 13, 2017 | 213.16 | 213.56 | 210.30 | 210.43 | 1624 | NYSE | HII | Tue, Sep 12, 2017 | 212.21 | 213.59 | 211.87 | 213.56 | 1623 | NYSE | HII | Mon, Sep 11, 2017 | 210.89 | 211.99 | 210.00 | 211.78 | 1622 | NYSE | HII | Fri, Sep 8, 2017 | 209.22 | 211.42 | 208.14 | 210.43 | 1621 | NYSE | HII | Thu, Sep 7, 2017 | 211.27 | 211.29 | 207.54 | 209.93 | 1620 | NYSE | HII | Wed, Sep 6, 2017 | 213.93 | 214.09 | 211.22 | 211.60 | 1619 | NYSE | HII | Tue, Sep 5, 2017 | 215.47 | 215.86 | 212.24 | 213.34 | 1618 | NYSE | HII | Fri, Sep 1, 2017 | 214.39 | 215.86 | 214.37 | 215.03 | 1617 | NYSE | HII | Thu, Aug 31, 2017 | 211.22 | 214.42 | 210.35 | 213.96 | 1616 | NYSE | HII | Wed, Aug 30, 2017 | 209.30 | 210.67 | 208.53 | 210.55 | 1615 | NYSE | HII | Tue, Aug 29, 2017 | 205.76 | 209.12 | 205.14 | 208.80 | 1614 | NYSE | HII | Mon, Aug 28, 2017 | 209.68 | 209.93 | 205.99 | 206.12 | 1613 | NYSE | HII | Fri, Aug 25, 2017 | 210.03 | 212.45 | 208.25 | 208.94 | 1612 | NYSE | HII | Thu, Aug 24, 2017 | 207.38 | 209.60 | 206.53 | 209.37 | 1611 | NYSE | HII | Wed, Aug 23, 2017 | 206.70 | 207.28 | 205.94 | 206.84 | 1610 | NYSE | HII | Tue, Aug 22, 2017 | 205.33 | 208.26 | 203.96 | 207.13 | 1609 | NYSE | HII | Mon, Aug 21, 2017 | 204.96 | 205.86 | 203.26 | 203.92 | 1608 | NYSE | HII | Fri, Aug 18, 2017 | 208.38 | 208.70 | 204.97 | 205.22 | 1607 | NYSE | HII | Thu, Aug 17, 2017 | 210.38 | 212.31 | 208.24 | 208.44 | 1606 | NYSE | HII | Wed, Aug 16, 2017 | 214.41 | 215.30 | 210.61 | 210.82 | 1605 | NYSE | HII | Tue, Aug 15, 2017 | 215.14 | 216.30 | 214.07 | 214.33 | 1604 | NYSE | HII | Mon, Aug 14, 2017 | 214.82 | 216.09 | 213.80 | 215.01 | 1603 | NYSE | HII | Fri, Aug 11, 2017 | 214.83 | 215.27 | 213.02 | 213.16 | 1602 | NYSE | HII | Thu, Aug 10, 2017 | 214.62 | 218.49 | 213.04 | 213.08 | 1601 | NYSE | HII | Wed, Aug 9, 2017 | 213.82 | 216.00 | 213.09 | 214.76 | 1600 | NYSE | HII | Tue, Aug 8, 2017 | 213.75 | 214.97 | 213.15 | 214.00 | 1599 | NYSE | HII | Mon, Aug 7, 2017 | 214.02 | 214.59 | 212.38 | 213.54 | 1598 | NYSE | HII | Fri, Aug 4, 2017 | 213.97 | 215.37 | 213.04 | 213.95 | 1597 | NYSE | HII | Thu, Aug 3, 2017 | 209.00 | 214.76 | 208.38 | 213.93 | 1596 | NYSE | HII | Wed, Aug 2, 2017 | 206.26 | 209.24 | 204.54 | 208.21 | 1595 | NYSE | HII | Tue, Aug 1, 2017 | 207.23 | 207.44 | 205.18 | 206.59 | 1594 | NYSE | HII | Mon, Jul 31, 2017 | 206.02 | 207.10 | 205.77 | 206.11 | 1593 | NYSE | HII | Fri, Jul 28, 2017 | 203.02 | 205.89 | 202.42 | 205.65 | 1592 | NYSE | HII | Thu, Jul 27, 2017 | 203.91 | 204.47 | 201.99 | 202.84 | 1591 | NYSE | HII | Wed, Jul 26, 2017 | 204.65 | 204.70 | 202.51 | 203.49 | 1590 | NYSE | HII | Tue, Jul 25, 2017 | 202.08 | 203.82 | 201.10 | 203.62 | 1589 | NYSE | HII | Mon, Jul 24, 2017 | 201.40 | 203.16 | 201.32 | 201.66 | 1588 | NYSE | HII | Fri, Jul 21, 2017 | 198.83 | 202.14 | 198.49 | 201.35 | 1587 | NYSE | HII | Thu, Jul 20, 2017 | 199.30 | 201.85 | 198.62 | 199.19 | 1586 | NYSE | HII | Wed, Jul 19, 2017 | 198.11 | 199.71 | 197.05 | 198.49 | 1585 | NYSE | HII | Tue, Jul 18, 2017 | 198.08 | 198.31 | 195.28 | 197.38 | 1584 | NYSE | HII | Mon, Jul 17, 2017 | 198.24 | 199.08 | 196.14 | 198.28 | 1583 | NYSE | HII | Fri, Jul 14, 2017 | 198.66 | 199.51 | 197.86 | 198.15 | 1582 | NYSE | HII | Thu, Jul 13, 2017 | 200.00 | 200.30 | 198.25 | 198.39 | 1581 | NYSE | HII | Wed, Jul 12, 2017 | 195.50 | 200.44 | 195.41 | 199.40 | 1580 | NYSE | HII | Tue, Jul 11, 2017 | 193.86 | 195.62 | 192.54 | 194.88 | 1579 | NYSE | HII | Mon, Jul 10, 2017 | 192.72 | 194.55 | 190.90 | 193.28 | 1578 | NYSE | HII | Fri, Jul 7, 2017 | 192.43 | 193.50 | 191.73 | 192.90 | 1577 | NYSE | HII | Thu, Jul 6, 2017 | 192.37 | 193.35 | 190.96 | 191.38 | 1576 | NYSE | HII | Wed, Jul 5, 2017 | 192.20 | 193.96 | 191.21 | 192.97 | 1575 | NYSE | HII | Mon, Jul 3, 2017 | 186.36 | 192.72 | 185.92 | 191.54 | 1574 | NYSE | HII | Fri, Jun 30, 2017 | 186.13 | 186.92 | 184.64 | 186.16 | 1573 | NYSE | HII | Thu, Jun 29, 2017 | 187.50 | 187.76 | 183.42 | 185.22 | 1572 | NYSE | HII | Wed, Jun 28, 2017 | 187.81 | 188.94 | 187.23 | 187.36 | 1571 | NYSE | HII | Tue, Jun 27, 2017 | 185.76 | 189.05 | 185.76 | 186.97 | 1570 | NYSE | HII | Mon, Jun 26, 2017 | 186.92 | 188.49 | 185.94 | 186.29 | 1569 | NYSE | HII | Fri, Jun 23, 2017 | 185.46 | 188.75 | 185.10 | 186.84 | 1568 | NYSE | HII | Thu, Jun 22, 2017 | 186.55 | 186.60 | 184.73 | 185.54 | 1567 | NYSE | HII | Wed, Jun 21, 2017 | 186.52 | 187.60 | 185.51 | 186.58 | 1566 | NYSE | HII | Tue, Jun 20, 2017 | 186.03 | 187.54 | 184.83 | 186.27 | 1565 | NYSE | HII | Mon, Jun 19, 2017 | 189.22 | 189.22 | 184.49 | 187.16 | 1564 | NYSE | HII | Fri, Jun 16, 2017 | 193.79 | 194.37 | 185.35 | 185.98 | 1563 | NYSE | HII | Thu, Jun 15, 2017 | 195.19 | 196.46 | 194.76 | 195.56 | 1562 | NYSE | HII | Wed, Jun 14, 2017 | 196.92 | 198.43 | 196.40 | 196.77 | 1561 | NYSE | HII | Tue, Jun 13, 2017 | 195.10 | 198.34 | 194.98 | 196.67 | 1560 | NYSE | HII | Mon, Jun 12, 2017 | 193.20 | 195.07 | 192.22 | 194.77 | 1559 | NYSE | HII | Fri, Jun 9, 2017 | 192.56 | 194.60 | 191.90 | 193.47 | 1558 | NYSE | HII | Thu, Jun 8, 2017 | 189.67 | 192.73 | 189.20 | 192.51 | 1557 | NYSE | HII | Wed, Jun 7, 2017 | 189.00 | 189.96 | 187.90 | 189.88 | 1556 | NYSE | HII | Tue, Jun 6, 2017 | 190.19 | 190.96 | 188.77 | 188.83 | 1555 | NYSE | HII | Mon, Jun 5, 2017 | 192.69 | 193.70 | 190.76 | 191.18 | 1554 | NYSE | HII | Fri, Jun 2, 2017 | 194.09 | 195.67 | 193.41 | 193.79 | 1553 | NYSE | HII | Thu, Jun 1, 2017 | 196.84 | 196.84 | 192.89 | 194.29 | 1552 | NYSE | HII | Wed, May 31, 2017 | 194.24 | 196.31 | 192.71 | 195.81 | 1551 | NYSE | HII | Tue, May 30, 2017 | 196.83 | 197.74 | 193.62 | 194.08 | 1550 | NYSE | HII | Fri, May 26, 2017 | 196.77 | 198.44 | 196.01 | 196.32 | 1549 | NYSE | HII | Thu, May 25, 2017 | 195.50 | 197.92 | 195.46 | 197.44 | 1548 | NYSE | HII | Wed, May 24, 2017 | 196.04 | 197.25 | 194.98 | 195.25 | 1547 | NYSE | HII | Tue, May 23, 2017 | 196.15 | 196.62 | 193.88 | 195.43 | 1546 | NYSE | HII | Mon, May 22, 2017 | 198.32 | 199.49 | 195.71 | 195.93 | 1545 | NYSE | HII | Fri, May 19, 2017 | 191.30 | 197.00 | 190.75 | 195.49 | 1544 | NYSE | HII | Thu, May 18, 2017 | 190.14 | 191.93 | 189.01 | 190.34 | 1543 | NYSE | HII | Wed, May 17, 2017 | 195.26 | 195.26 | 190.98 | 191.15 | 1542 | NYSE | HII | Tue, May 16, 2017 | 197.16 | 197.88 | 196.01 | 196.27 | 1541 | NYSE | HII | Mon, May 15, 2017 | 193.47 | 197.83 | 193.06 | 197.30 | 1540 | NYSE | HII | Fri, May 12, 2017 | 195.13 | 195.48 | 193.40 | 194.09 | 1539 | NYSE | HII | Thu, May 11, 2017 | 196.71 | 196.90 | 194.53 | 195.58 | 1538 | NYSE | HII | Wed, May 10, 2017 | 195.38 | 198.00 | 195.30 | 196.47 | 1537 | NYSE | HII | Tue, May 9, 2017 | 195.21 | 196.69 | 194.59 | 195.99 | 1536 | NYSE | HII | Mon, May 8, 2017 | 195.43 | 196.18 | 193.23 | 195.31 | 1535 | NYSE | HII | Fri, May 5, 2017 | 189.94 | 197.73 | 188.83 | 195.50 | 1534 | NYSE | HII | Thu, May 4, 2017 | 197.37 | 197.37 | 183.61 | 188.21 | 1533 | NYSE | HII | Wed, May 3, 2017 | 200.58 | 201.34 | 199.00 | 201.05 | 1532 | NYSE | HII | Tue, May 2, 2017 | 199.35 | 201.07 | 199.35 | 200.66 | 1531 | NYSE | HII | Mon, May 1, 2017 | 200.85 | 201.86 | 198.00 | 199.54 | 1530 | NYSE | HII | Fri, Apr 28, 2017 | 202.59 | 202.89 | 199.81 | 200.89 | 1529 | NYSE | HII | Thu, Apr 27, 2017 | 203.18 | 204.13 | 201.13 | 202.19 | 1528 | NYSE | HII | Wed, Apr 26, 2017 | 205.03 | 205.22 | 201.02 | 203.08 | 1527 | NYSE | HII | Tue, Apr 25, 2017 | 203.50 | 205.59 | 203.08 | 205.00 | 1526 | NYSE | HII | Mon, Apr 24, 2017 | 201.74 | 204.05 | 200.64 | 203.72 | 1525 | NYSE | HII | Fri, Apr 21, 2017 | 200.20 | 201.20 | 199.48 | 199.63 | 1524 | NYSE | HII | Thu, Apr 20, 2017 | 200.43 | 201.73 | 198.72 | 200.05 | 1523 | NYSE | HII | Wed, Apr 19, 2017 | 199.82 | 200.68 | 198.43 | 200.05 | 1522 | NYSE | HII | Tue, Apr 18, 2017 | 200.68 | 201.14 | 198.02 | 199.29 | 1521 | NYSE | HII | Mon, Apr 17, 2017 | 203.41 | 203.84 | 200.50 | 200.79 | 1520 | NYSE | HII | Thu, Apr 13, 2017 | 202.89 | 205.36 | 202.71 | 202.97 | 1519 | NYSE | HII | Wed, Apr 12, 2017 | 207.76 | 207.76 | 203.20 | 203.65 | 1518 | NYSE | HII | Tue, Apr 11, 2017 | 204.09 | 205.76 | 202.25 | 205.62 | 1517 | NYSE | HII | Mon, Apr 10, 2017 | 204.41 | 205.13 | 203.20 | 203.89 | 1516 | NYSE | HII | Fri, Apr 7, 2017 | 202.00 | 206.13 | 201.02 | 203.80 | 1515 | NYSE | HII | Thu, Apr 6, 2017 | 198.58 | 201.25 | 197.50 | 200.44 | 1514 | NYSE | HII | Wed, Apr 5, 2017 | 202.43 | 203.45 | 198.18 | 198.67 | 1513 | NYSE | HII | Tue, Apr 4, 2017 | 201.97 | 203.38 | 201.56 | 202.06 | 1512 | NYSE | HII | Mon, Apr 3, 2017 | 200.08 | 202.45 | 200.00 | 201.84 | 1511 | NYSE | HII | Fri, Mar 31, 2017 | 202.45 | 203.12 | 200.23 | 200.24 | 1510 | NYSE | HII | Thu, Mar 30, 2017 | 201.79 | 203.33 | 201.40 | 202.39 | 1509 | NYSE | HII | Wed, Mar 29, 2017 | 202.46 | 202.86 | 200.56 | 202.13 | 1508 | NYSE | HII | Tue, Mar 28, 2017 | 201.33 | 203.94 | 200.93 | 202.46 | 1507 | NYSE | HII | Mon, Mar 27, 2017 | 202.75 | 202.99 | 200.31 | 202.08 | 1506 | NYSE | HII | Fri, Mar 24, 2017 | 207.52 | 208.60 | 204.22 | 204.93 | 1505 | NYSE | HII | Thu, Mar 23, 2017 | 208.86 | 209.09 | 207.43 | 207.94 | 1504 | NYSE | HII | Wed, Mar 22, 2017 | 207.11 | 209.74 | 206.77 | 208.86 | 1503 | NYSE | HII | Tue, Mar 21, 2017 | 211.50 | 211.87 | 206.00 | 207.12 | 1502 | NYSE | HII | Mon, Mar 20, 2017 | 213.72 | 214.76 | 210.74 | 211.31 | 1501 | NYSE | HII | Fri, Mar 17, 2017 | 210.74 | 215.51 | 210.74 | 213.72 | 1500 | NYSE | HII | Thu, Mar 16, 2017 | 212.28 | 212.75 | 209.31 | 210.16 | 1499 | NYSE | HII | Wed, Mar 15, 2017 | 212.50 | 212.74 | 209.66 | 211.63 | 1498 | NYSE | HII | Tue, Mar 14, 2017 | 212.34 | 212.48 | 208.21 | 211.49 | 1497 | NYSE | HII | Mon, Mar 13, 2017 | 211.69 | 213.36 | 211.13 | 213.25 | 1496 | NYSE | HII | Fri, Mar 10, 2017 | 213.80 | 213.90 | 209.81 | 211.70 | 1495 | NYSE | HII | Thu, Mar 9, 2017 | 215.23 | 215.66 | 212.08 | 213.70 | 1494 | NYSE | HII | Wed, Mar 8, 2017 | 217.73 | 218.45 | 214.97 | 215.38 | 1493 | NYSE | HII | Tue, Mar 7, 2017 | 217.93 | 219.88 | 217.64 | 217.77 | 1492 | NYSE | HII | Mon, Mar 6, 2017 | 218.22 | 218.87 | 216.25 | 218.03 | 1491 | NYSE | HII | Fri, Mar 3, 2017 | 218.35 | 219.26 | 217.00 | 218.82 | 1490 | NYSE | HII | Thu, Mar 2, 2017 | 219.00 | 220.68 | 217.86 | 218.32 | 1489 | NYSE | HII | Wed, Mar 1, 2017 | 218.51 | 220.18 | 217.91 | 219.47 | 1488 | NYSE | HII | Tue, Feb 28, 2017 | 218.89 | 219.80 | 217.35 | 217.90 | 1487 | NYSE | HII | Mon, Feb 27, 2017 | 215.97 | 218.72 | 215.08 | 218.13 | 1486 | NYSE | HII | Fri, Feb 24, 2017 | 214.30 | 217.95 | 213.07 | 216.98 | 1485 | NYSE | HII | Thu, Feb 23, 2017 | 216.22 | 216.33 | 213.33 | 214.35 | 1484 | NYSE | HII | Wed, Feb 22, 2017 | 213.78 | 215.70 | 213.08 | 215.26 | 1483 | NYSE | HII | Tue, Feb 21, 2017 | 211.91 | 213.41 | 210.11 | 212.66 | 1482 | NYSE | HII | Fri, Feb 17, 2017 | 211.00 | 213.65 | 209.00 | 211.91 | 1481 | NYSE | HII | Thu, Feb 16, 2017 | 208.95 | 211.79 | 204.27 | 209.94 | 1480 | NYSE | HII | Wed, Feb 15, 2017 | 203.44 | 206.82 | 202.00 | 205.70 | 1479 | NYSE | HII | Tue, Feb 14, 2017 | 200.32 | 203.63 | 199.30 | 202.59 | 1478 | NYSE | HII | Mon, Feb 13, 2017 | 200.87 | 201.60 | 200.01 | 201.19 | 1477 | NYSE | HII | Fri, Feb 10, 2017 | 199.26 | 200.75 | 198.90 | 200.35 | 1476 | NYSE | HII | Thu, Feb 9, 2017 | 198.81 | 200.21 | 198.57 | 198.87 | 1475 | NYSE | HII | Wed, Feb 8, 2017 | 198.96 | 199.57 | 197.99 | 198.64 | 1474 | NYSE | HII | Tue, Feb 7, 2017 | 200.26 | 201.10 | 198.49 | 199.01 | 1473 | NYSE | HII | Mon, Feb 6, 2017 | 199.91 | 200.77 | 199.00 | 199.45 | 1472 | NYSE | HII | Fri, Feb 3, 2017 | 195.30 | 199.43 | 194.92 | 199.28 | 1471 | NYSE | HII | Thu, Feb 2, 2017 | 192.34 | 194.84 | 190.78 | 194.75 | 1470 | NYSE | HII | Wed, Feb 1, 2017 | 194.97 | 194.99 | 189.81 | 192.79 | 1469 | NYSE | HII | Tue, Jan 31, 2017 | 192.71 | 194.21 | 189.73 | 193.96 | 1468 | NYSE | HII | Mon, Jan 30, 2017 | 192.15 | 192.67 | 189.39 | 192.61 | 1467 | NYSE | HII | Fri, Jan 27, 2017 | 193.93 | 195.24 | 191.34 | 191.53 | 1466 | NYSE | HII | Thu, Jan 26, 2017 | 192.78 | 194.33 | 190.75 | 194.30 | 1465 | NYSE | HII | Wed, Jan 25, 2017 | 195.41 | 195.66 | 192.35 | 192.72 | 1464 | NYSE | HII | Tue, Jan 24, 2017 | 193.06 | 195.38 | 192.10 | 194.76 | 1463 | NYSE | HII | Mon, Jan 23, 2017 | 196.25 | 196.71 | 192.58 | 193.54 | 1462 | NYSE | HII | Fri, Jan 20, 2017 | 195.69 | 196.29 | 194.63 | 195.71 | 1461 | NYSE | HII | Thu, Jan 19, 2017 | 192.44 | 195.16 | 192.00 | 194.82 | 1460 | NYSE | HII | Wed, Jan 18, 2017 | 189.75 | 191.58 | 188.90 | 190.94 | 1459 | NYSE | HII | Tue, Jan 17, 2017 | 192.00 | 192.00 | 188.27 | 189.61 | 1458 | NYSE | HII | Fri, Jan 13, 2017 | 192.19 | 193.94 | 191.47 | 191.58 | 1457 | NYSE | HII | Thu, Jan 12, 2017 | 193.77 | 194.67 | 190.54 | 191.07 | 1456 | NYSE | HII | Wed, Jan 11, 2017 | 191.39 | 191.91 | 188.49 | 190.34 | 1455 | NYSE | HII | Tue, Jan 10, 2017 | 191.25 | 193.34 | 189.84 | 191.30 | 1454 | NYSE | HII | Mon, Jan 9, 2017 | 193.90 | 194.16 | 190.28 | 190.45 | 1453 | NYSE | HII | Fri, Jan 6, 2017 | 196.00 | 196.10 | 192.28 | 193.55 | 1452 | NYSE | HII | Thu, Jan 5, 2017 | 192.11 | 197.28 | 191.19 | 195.61 | 1451 | NYSE | HII | Wed, Jan 4, 2017 | 190.00 | 191.96 | 189.35 | 191.87 | 1450 | NYSE | HII | Tue, Jan 3, 2017 | 185.00 | 189.17 | 184.81 | 189.05 | 1449 | NYSE | HII | Fri, Dec 30, 2016 | 185.22 | 185.32 | 183.38 | 184.19 | 1448 | NYSE | HII | Thu, Dec 29, 2016 | 184.10 | 186.19 | 183.90 | 184.65 | 1447 | NYSE | HII | Wed, Dec 28, 2016 | 185.64 | 185.75 | 183.53 | 184.11 | 1446 | NYSE | HII | Tue, Dec 27, 2016 | 188.17 | 188.63 | 183.65 | 185.45 | 1445 | NYSE | HII | Fri, Dec 23, 2016 | 187.48 | 188.74 | 185.36 | 187.01 | 1444 | NYSE | HII | Thu, Dec 22, 2016 | 185.69 | 189.17 | 185.41 | 187.90 | 1443 | NYSE | HII | Wed, Dec 21, 2016 | 188.28 | 188.52 | 184.10 | 184.85 | 1442 | NYSE | HII | Tue, Dec 20, 2016 | 183.52 | 188.20 | 183.52 | 187.96 | 1441 | NYSE | HII | Mon, Dec 19, 2016 | 183.59 | 185.76 | 182.87 | 184.21 | 1440 | NYSE | HII | Fri, Dec 16, 2016 | 179.61 | 183.45 | 179.61 | 182.40 | 1439 | NYSE | HII | Thu, Dec 15, 2016 | 175.56 | 180.38 | 175.26 | 179.69 | 1438 | NYSE | HII | Wed, Dec 14, 2016 | 176.74 | 178.76 | 175.97 | 176.23 | 1437 | NYSE | HII | Tue, Dec 13, 2016 | 179.20 | 180.00 | 175.40 | 176.54 | 1436 | NYSE | HII | Mon, Dec 12, 2016 | 179.33 | 179.74 | 174.07 | 178.20 | 1435 | NYSE | HII | Fri, Dec 9, 2016 | 180.55 | 182.35 | 179.79 | 181.50 | 1434 | NYSE | HII | Thu, Dec 8, 2016 | 184.08 | 184.98 | 180.96 | 181.20 | 1433 | NYSE | HII | Wed, Dec 7, 2016 | 184.37 | 185.51 | 183.46 | 183.94 | 1432 | NYSE | HII | Tue, Dec 6, 2016 | 182.43 | 185.11 | 180.78 | 183.87 | 1431 | NYSE | HII | Mon, Dec 5, 2016 | 182.43 | 184.72 | 181.12 | 183.30 | 1430 | NYSE | HII | Fri, Dec 2, 2016 | 179.27 | 183.25 | 179.17 | 180.85 | 1429 | NYSE | HII | Thu, Dec 1, 2016 | 178.91 | 181.20 | 176.47 | 179.29 | 1428 | NYSE | HII | Wed, Nov 30, 2016 | 181.55 | 182.74 | 177.06 | 178.76 | 1427 | NYSE | HII | Tue, Nov 29, 2016 | 180.00 | 181.68 | 179.01 | 180.55 | 1426 | NYSE | HII | Mon, Nov 28, 2016 | 180.55 | 180.66 | 178.28 | 180.02 | 1425 | NYSE | HII | Fri, Nov 25, 2016 | 179.18 | 180.80 | 178.01 | 180.80 | 1424 | NYSE | HII | Wed, Nov 23, 2016 | 178.55 | 181.15 | 175.72 | 177.72 | 1423 | NYSE | HII | Tue, Nov 22, 2016 | 176.33 | 179.37 | 176.20 | 178.92 | 1422 | NYSE | HII | Mon, Nov 21, 2016 | 177.14 | 177.71 | 174.94 | 175.60 | 1421 | NYSE | HII | Fri, Nov 18, 2016 | 176.28 | 177.11 | 175.10 | 176.12 | 1420 | NYSE | HII | Thu, Nov 17, 2016 | 175.11 | 178.00 | 173.47 | 176.91 | 1419 | NYSE | HII | Wed, Nov 16, 2016 | 171.29 | 174.87 | 170.15 | 174.38 | 1418 | NYSE | HII | Tue, Nov 15, 2016 | 178.41 | 178.41 | 170.90 | 171.25 | 1417 | NYSE | HII | Mon, Nov 14, 2016 | 179.00 | 179.00 | 174.10 | 176.95 | 1416 | NYSE | HII | Fri, Nov 11, 2016 | 173.50 | 175.16 | 169.87 | 174.61 | 1415 | NYSE | HII | Thu, Nov 10, 2016 | 169.44 | 173.39 | 168.47 | 172.90 | 1414 | NYSE | HII | Wed, Nov 9, 2016 | 153.62 | 169.05 | 153.60 | 167.59 | 1413 | NYSE | HII | Tue, Nov 8, 2016 | 147.97 | 151.30 | 146.52 | 150.42 | 1412 | NYSE | HII | Mon, Nov 7, 2016 | 147.93 | 149.54 | 147.79 | 148.94 | 1411 | NYSE | HII | Fri, Nov 4, 2016 | 148.88 | 149.56 | 146.72 | 146.75 | 1410 | NYSE | HII | Thu, Nov 3, 2016 | 155.00 | 156.11 | 148.48 | 148.74 | 1409 | NYSE | HII | Wed, Nov 2, 2016 | 162.55 | 163.54 | 159.85 | 159.97 | 1408 | NYSE | HII | Tue, Nov 1, 2016 | 161.67 | 162.74 | 160.19 | 161.57 | 1407 | NYSE | HII | Mon, Oct 31, 2016 | 160.51 | 161.97 | 160.06 | 161.36 | 1406 | NYSE | HII | Fri, Oct 28, 2016 | 159.09 | 161.43 | 159.09 | 160.07 | 1405 | NYSE | HII | Thu, Oct 27, 2016 | 159.53 | 159.57 | 157.39 | 159.13 | 1404 | NYSE | HII | Wed, Oct 26, 2016 | 155.82 | 159.62 | 155.05 | 159.29 | 1403 | NYSE | HII | Tue, Oct 25, 2016 | 156.06 | 157.15 | 155.64 | 156.60 | 1402 | NYSE | HII | Mon, Oct 24, 2016 | 157.40 | 157.50 | 155.78 | 155.98 | 1401 | NYSE | HII | Fri, Oct 21, 2016 | 156.49 | 156.49 | 155.43 | 155.68 | 1400 | NYSE | HII | Thu, Oct 20, 2016 | 159.19 | 159.45 | 156.86 | 157.19 | 1399 | NYSE | HII | Wed, Oct 19, 2016 | 160.94 | 161.68 | 158.51 | 159.07 | 1398 | NYSE | HII | Tue, Oct 18, 2016 | 159.93 | 161.52 | 159.32 | 160.58 | 1397 | NYSE | HII | Mon, Oct 17, 2016 | 156.95 | 159.57 | 156.76 | 159.27 | 1396 | NYSE | HII | Fri, Oct 14, 2016 | 156.04 | 157.37 | 156.04 | 156.60 | 1395 | NYSE | HII | Thu, Oct 13, 2016 | 155.06 | 155.86 | 154.20 | 155.59 | 1394 | NYSE | HII | Wed, Oct 12, 2016 | 154.50 | 157.13 | 153.76 | 155.94 | 1393 | NYSE | HII | Tue, Oct 11, 2016 | 155.85 | 155.85 | 153.23 | 154.14 | 1392 | NYSE | HII | Mon, Oct 10, 2016 | 155.28 | 157.36 | 154.46 | 156.29 | 1391 | NYSE | HII | Fri, Oct 7, 2016 | 155.80 | 155.83 | 153.94 | 155.28 | 1390 | NYSE | HII | Thu, Oct 6, 2016 | 154.37 | 156.07 | 154.31 | 156.06 | 1389 | NYSE | HII | Wed, Oct 5, 2016 | 154.48 | 155.34 | 153.80 | 154.62 | 1388 | NYSE | HII | Tue, Oct 4, 2016 | 153.64 | 154.60 | 152.95 | 153.80 | 1387 | NYSE | HII | Mon, Oct 3, 2016 | 153.25 | 153.63 | 151.67 | 153.52 | 1386 | NYSE | HII | Fri, Sep 30, 2016 | 154.15 | 154.37 | 151.99 | 153.42 | 1385 | NYSE | HII | Thu, Sep 29, 2016 | 154.70 | 154.79 | 151.19 | 152.53 | 1384 | NYSE | HII | Wed, Sep 28, 2016 | 153.91 | 155.26 | 153.02 | 154.81 | 1383 | NYSE | HII | Tue, Sep 27, 2016 | 154.96 | 155.55 | 153.59 | 153.85 | 1382 | NYSE | HII | Mon, Sep 26, 2016 | 153.27 | 155.54 | 152.98 | 154.52 | 1381 | NYSE | HII | Fri, Sep 23, 2016 | 153.14 | 154.49 | 152.75 | 153.46 | 1380 | NYSE | HII | Thu, Sep 22, 2016 | 151.15 | 154.35 | 150.77 | 154.03 | 1379 | NYSE | HII | Wed, Sep 21, 2016 | 149.17 | 150.19 | 149.10 | 150.05 | 1378 | NYSE | HII | Tue, Sep 20, 2016 | 150.40 | 151.19 | 149.07 | 149.11 | 1377 | NYSE | HII | Mon, Sep 19, 2016 | 156.88 | 157.70 | 154.50 | 154.67 | 1376 | NYSE | HII | Fri, Sep 16, 2016 | 159.49 | 159.90 | 156.15 | 156.36 | 1375 | NYSE | HII | Thu, Sep 15, 2016 | 159.25 | 160.35 | 158.20 | 159.89 | 1374 | NYSE | HII | Wed, Sep 14, 2016 | 161.33 | 162.38 | 159.14 | 159.47 | 1373 | NYSE | HII | Tue, Sep 13, 2016 | 163.28 | 163.48 | 160.80 | 160.90 | 1372 | NYSE | HII | Mon, Sep 12, 2016 | 162.00 | 165.13 | 160.24 | 164.08 | 1371 | NYSE | HII | Fri, Sep 9, 2016 | 165.80 | 166.11 | 162.88 | 162.92 | 1370 | NYSE | HII | Thu, Sep 8, 2016 | 166.73 | 167.42 | 166.01 | 166.59 | 1369 | NYSE | HII | Wed, Sep 7, 2016 | 166.35 | 167.12 | 166.16 | 166.46 | 1368 | NYSE | HII | Tue, Sep 6, 2016 | 166.24 | 167.48 | 166.24 | 167.04 | 1367 | NYSE | HII | Fri, Sep 2, 2016 | 166.00 | 167.46 | 165.96 | 166.71 | 1366 | NYSE | HII | Thu, Sep 1, 2016 | 165.17 | 166.51 | 165.17 | 165.96 | 1365 | NYSE | HII | Wed, Aug 31, 2016 | 165.14 | 165.39 | 162.54 | 165.17 | 1364 | NYSE | HII | Tue, Aug 30, 2016 | 166.30 | 166.89 | 164.58 | 165.42 | 1363 | NYSE | HII | Mon, Aug 29, 2016 | 165.68 | 167.38 | 165.68 | 166.99 | 1362 | NYSE | HII | Fri, Aug 26, 2016 | 167.25 | 168.51 | 165.17 | 165.86 | 1361 | NYSE | HII | Thu, Aug 25, 2016 | 166.43 | 167.49 | 165.61 | 166.75 | 1360 | NYSE | HII | Wed, Aug 24, 2016 | 167.29 | 167.52 | 165.98 | 166.63 | 1359 | NYSE | HII | Tue, Aug 23, 2016 | 169.11 | 169.63 | 166.91 | 166.89 | 1358 | NYSE | HII | Mon, Aug 22, 2016 | 168.18 | 169.15 | 167.51 | 168.46 | 1357 | NYSE | HII | Fri, Aug 19, 2016 | 167.46 | 167.82 | 166.13 | 167.77 | 1356 | NYSE | HII | Thu, Aug 18, 2016 | 165.85 | 167.77 | 165.85 | 167.44 | 1355 | NYSE | HII | Wed, Aug 17, 2016 | 164.60 | 166.09 | 164.22 | 165.88 | 1354 | NYSE | HII | Tue, Aug 16, 2016 | 168.58 | 168.58 | 165.18 | 165.24 | 1353 | NYSE | HII | Mon, Aug 15, 2016 | 167.62 | 169.48 | 166.80 | 169.28 | 1352 | NYSE | HII | Fri, Aug 12, 2016 | 167.47 | 168.05 | 166.27 | 166.80 | 1351 | NYSE | HII | Thu, Aug 11, 2016 | 167.86 | 169.37 | 167.01 | 167.87 | 1350 | NYSE | HII | Wed, Aug 10, 2016 | 169.08 | 169.65 | 166.73 | 166.90 | 1349 | NYSE | HII | Tue, Aug 9, 2016 | 168.10 | 169.37 | 167.89 | 169.28 | 1348 | NYSE | HII | Mon, Aug 8, 2016 | 170.14 | 170.34 | 167.74 | 167.76 | 1347 | NYSE | HII | Fri, Aug 5, 2016 | 172.45 | 173.38 | 169.77 | 169.98 | 1346 | NYSE | HII | Thu, Aug 4, 2016 | 174.09 | 177.10 | 172.10 | 172.79 | 1345 | NYSE | HII | Wed, Aug 3, 2016 | 173.14 | 174.39 | 172.43 | 174.09 | 1344 | NYSE | HII | Tue, Aug 2, 2016 | 172.56 | 173.70 | 171.96 | 172.60 | 1343 | NYSE | HII | Mon, Aug 1, 2016 | 172.25 | 174.25 | 172.03 | 172.74 | 1342 | NYSE | HII | Fri, Jul 29, 2016 | 172.53 | 173.27 | 171.71 | 172.58 | 1341 | NYSE | HII | Thu, Jul 28, 2016 | 171.67 | 172.87 | 171.54 | 172.56 | 1340 | NYSE | HII | Wed, Jul 27, 2016 | 171.09 | 172.31 | 170.70 | 171.52 | 1339 | NYSE | HII | Tue, Jul 26, 2016 | 169.59 | 171.58 | 169.59 | 170.82 | 1338 | NYSE | HII | Mon, Jul 25, 2016 | 169.01 | 169.72 | 168.05 | 168.51 | 1337 | NYSE | HII | Fri, Jul 22, 2016 | 168.32 | 169.44 | 167.26 | 169.13 | 1336 | NYSE | HII | Thu, Jul 21, 2016 | 170.00 | 170.04 | 168.22 | 168.82 | 1335 | NYSE | HII | Wed, Jul 20, 2016 | 169.94 | 170.40 | 169.01 | 169.67 | 1334 | NYSE | HII | Tue, Jul 19, 2016 | 170.04 | 171.87 | 168.33 | 169.42 | 1333 | NYSE | HII | Mon, Jul 18, 2016 | 172.62 | 172.62 | 170.20 | 170.33 | 1332 | NYSE | HII | Fri, Jul 15, 2016 | 172.36 | 172.83 | 171.50 | 171.61 | 1331 | NYSE | HII | Thu, Jul 14, 2016 | 174.38 | 174.59 | 171.81 | 171.97 | 1330 | NYSE | HII | Wed, Jul 13, 2016 | 173.64 | 174.04 | 173.05 | 173.15 | 1329 | NYSE | HII | Tue, Jul 12, 2016 | 174.88 | 176.26 | 172.39 | 173.14 | 1328 | NYSE | HII | Mon, Jul 11, 2016 | 173.02 | 174.99 | 172.87 | 173.86 | 1327 | NYSE | HII | Fri, Jul 8, 2016 | 171.83 | 173.42 | 171.39 | 172.52 | 1326 | NYSE | HII | Thu, Jul 7, 2016 | 172.37 | 172.69 | 170.43 | 171.33 | 1325 | NYSE | HII | Wed, Jul 6, 2016 | 170.49 | 173.19 | 169.04 | 172.40 | 1324 | NYSE | HII | Tue, Jul 5, 2016 | 168.29 | 170.58 | 167.11 | 170.30 | 1323 | NYSE | HII | Fri, Jul 1, 2016 | 169.34 | 170.79 | 167.40 | 168.33 | 1322 | NYSE | HII | Thu, Jun 30, 2016 | 164.75 | 168.03 | 164.38 | 168.03 | 1321 | NYSE | HII | Wed, Jun 29, 2016 | 162.50 | 165.54 | 161.79 | 164.45 | 1320 | NYSE | HII | Tue, Jun 28, 2016 | 159.71 | 160.87 | 158.24 | 160.85 | 1319 | NYSE | HII | Mon, Jun 27, 2016 | 160.00 | 160.38 | 156.97 | 159.10 | 1318 | NYSE | HII | Fri, Jun 24, 2016 | 158.16 | 162.45 | 157.90 | 160.72 | 1317 | NYSE | HII | Thu, Jun 23, 2016 | 163.59 | 163.59 | 161.65 | 163.00 | 1316 | NYSE | HII | Wed, Jun 22, 2016 | 162.05 | 162.71 | 161.69 | 162.00 | 1315 | NYSE | HII | Tue, Jun 21, 2016 | 161.30 | 162.00 | 160.46 | 161.30 | 1314 | NYSE | HII | Mon, Jun 20, 2016 | 161.44 | 162.18 | 160.47 | 160.63 | 1313 | NYSE | HII | Fri, Jun 17, 2016 | 159.93 | 160.05 | 158.26 | 159.75 | 1312 | NYSE | HII | Thu, Jun 16, 2016 | 158.91 | 159.94 | 157.45 | 159.25 | 1311 | NYSE | HII | Wed, Jun 15, 2016 | 159.96 | 160.49 | 158.66 | 159.76 | 1310 | NYSE | HII | Tue, Jun 14, 2016 | 159.37 | 159.74 | 158.25 | 159.29 | 1309 | NYSE | HII | Mon, Jun 13, 2016 | 161.97 | 162.49 | 159.36 | 159.50 | 1308 | NYSE | HII | Fri, Jun 10, 2016 | 163.06 | 164.22 | 162.51 | 163.16 | 1307 | NYSE | HII | Thu, Jun 9, 2016 | 162.52 | 164.04 | 161.81 | 163.75 | 1306 | NYSE | HII | Wed, Jun 8, 2016 | 158.10 | 163.27 | 158.10 | 162.78 | 1305 | NYSE | HII | Tue, Jun 7, 2016 | 158.78 | 159.50 | 157.50 | 158.12 | 1304 | NYSE | HII | Mon, Jun 6, 2016 | 157.85 | 158.95 | 157.25 | 158.42 | 1303 | NYSE | HII | Fri, Jun 3, 2016 | 156.65 | 158.00 | 156.44 | 157.59 | 1302 | NYSE | HII | Thu, Jun 2, 2016 | 156.50 | 156.97 | 155.90 | 156.74 | 1301 | NYSE | HII | Wed, Jun 1, 2016 | 152.82 | 156.77 | 152.82 | 156.62 | 1300 | NYSE | HII | Tue, May 31, 2016 | 155.12 | 155.49 | 152.09 | 153.41 | 1299 | NYSE | HII | Fri, May 27, 2016 | 153.92 | 155.17 | 153.46 | 154.67 | 1298 | NYSE | HII | Thu, May 26, 2016 | 152.26 | 154.28 | 152.26 | 154.22 | 1297 | NYSE | HII | Wed, May 25, 2016 | 151.55 | 152.69 | 151.31 | 151.82 | 1296 | NYSE | HII | Tue, May 24, 2016 | 149.48 | 152.06 | 148.56 | 151.06 | 1295 | NYSE | HII | Mon, May 23, 2016 | 154.93 | 154.93 | 153.40 | 154.12 | 1294 | NYSE | HII | Fri, May 20, 2016 | 154.52 | 155.49 | 153.46 | 154.52 | 1293 | NYSE | HII | Thu, May 19, 2016 | 153.50 | 154.57 | 152.54 | 154.04 | 1292 | NYSE | HII | Wed, May 18, 2016 | 153.48 | 155.77 | 152.75 | 154.33 | 1291 | NYSE | HII | Tue, May 17, 2016 | 154.06 | 154.99 | 152.86 | 153.92 | 1290 | NYSE | HII | Mon, May 16, 2016 | 153.19 | 155.37 | 152.29 | 154.27 | 1289 | NYSE | HII | Fri, May 13, 2016 | 153.45 | 154.17 | 150.86 | 152.24 | 1288 | NYSE | HII | Thu, May 12, 2016 | 154.17 | 154.81 | 152.33 | 153.62 | 1287 | NYSE | HII | Wed, May 11, 2016 | 156.48 | 157.39 | 153.03 | 153.67 | 1286 | NYSE | HII | Tue, May 10, 2016 | 155.24 | 156.95 | 154.38 | 156.17 | 1285 | NYSE | HII | Mon, May 9, 2016 | 154.52 | 155.19 | 152.58 | 154.36 | 1284 | NYSE | HII | Fri, May 6, 2016 | 151.98 | 156.82 | 151.65 | 155.20 | 1283 | NYSE | HII | Thu, May 5, 2016 | 145.60 | 153.41 | 145.20 | 151.13 | 1282 | NYSE | HII | Wed, May 4, 2016 | 144.87 | 145.81 | 143.34 | 145.13 | 1281 | NYSE | HII | Tue, May 3, 2016 | 144.80 | 146.47 | 144.39 | 145.95 | 1280 | NYSE | HII | Mon, May 2, 2016 | 144.93 | 146.16 | 144.52 | 145.97 | 1279 | NYSE | HII | Fri, Apr 29, 2016 | 144.66 | 145.47 | 143.59 | 144.77 | 1278 | NYSE | HII | Thu, Apr 28, 2016 | 146.00 | 146.40 | 144.29 | 145.16 | 1277 | NYSE | HII | Wed, Apr 27, 2016 | 144.56 | 146.90 | 143.47 | 146.42 | 1276 | NYSE | HII | Tue, Apr 26, 2016 | 143.55 | 144.85 | 142.76 | 144.38 | 1275 | NYSE | HII | Mon, Apr 25, 2016 | 143.48 | 144.53 | 142.17 | 143.01 | 1274 | NYSE | HII | Fri, Apr 22, 2016 | 143.38 | 144.61 | 142.79 | 144.20 | 1273 | NYSE | HII | Thu, Apr 21, 2016 | 143.86 | 144.61 | 142.79 | 143.75 | 1272 | NYSE | HII | Wed, Apr 20, 2016 | 144.39 | 144.42 | 142.97 | 144.06 | 1271 | NYSE | HII | Tue, Apr 19, 2016 | 144.25 | 145.28 | 143.46 | 144.47 | 1270 | NYSE | HII | Mon, Apr 18, 2016 | 142.00 | 143.95 | 142.00 | 143.95 | 1269 | NYSE | HII | Fri, Apr 15, 2016 | 143.19 | 143.55 | 141.51 | 142.97 | 1268 | NYSE | HII | Thu, Apr 14, 2016 | 143.32 | 143.74 | 141.41 | 143.62 | 1267 | NYSE | HII | Wed, Apr 13, 2016 | 142.66 | 143.50 | 141.20 | 143.14 | 1266 | NYSE | HII | Tue, Apr 12, 2016 | 139.71 | 142.15 | 138.17 | 141.31 | 1265 | NYSE | HII | Mon, Apr 11, 2016 | 137.32 | 140.80 | 136.95 | 139.09 | 1264 | NYSE | HII | Fri, Apr 8, 2016 | 140.18 | 140.48 | 138.75 | 139.42 | 1263 | NYSE | HII | Thu, Apr 7, 2016 | 139.72 | 140.30 | 137.17 | 138.94 | 1262 | NYSE | HII | Wed, Apr 6, 2016 | 137.09 | 140.78 | 136.77 | 140.69 | 1261 | NYSE | HII | Tue, Apr 5, 2016 | 137.90 | 137.90 | 137.90 | 137.35 | 1260 | NYSE | HII | Mon, Apr 4, 2016 | 137.49 | 138.48 | 136.41 | 137.90 | 1259 | NYSE | HII | Fri, Apr 1, 2016 | 136.00 | 138.12 | 135.51 | 137.46 | 1258 | NYSE | HII | Thu, Mar 31, 2016 | 138.50 | 139.93 | 136.49 | 136.94 | 1257 | NYSE | HII | Wed, Mar 30, 2016 | 138.91 | 140.70 | 138.20 | 138.46 | 1256 | NYSE | HII | Tue, Mar 29, 2016 | 136.70 | 138.85 | 136.12 | 138.18 | 1255 | NYSE | HII | Mon, Mar 28, 2016 | 138.29 | 138.29 | 136.24 | 137.05 | 1254 | NYSE | HII | Thu, Mar 24, 2016 | 138.39 | 138.39 | 138.39 | 137.33 | 1253 | NYSE | HII | Wed, Mar 23, 2016 | 136.88 | 140.07 | 136.88 | 138.39 | 1252 | NYSE | HII | Tue, Mar 22, 2016 | 137.81 | 138.50 | 137.05 | 137.59 | 1251 | NYSE | HII | Mon, Mar 21, 2016 | 137.92 | 139.65 | 137.24 | 137.84 | 1250 | NYSE | HII | Fri, Mar 18, 2016 | 137.08 | 139.44 | 137.08 | 138.52 | 1249 | NYSE | HII | Thu, Mar 17, 2016 | 135.43 | 138.13 | 134.58 | 137.58 | 1248 | NYSE | HII | Wed, Mar 16, 2016 | 134.32 | 135.70 | 133.25 | 135.41 | 1247 | NYSE | HII | Tue, Mar 15, 2016 | 132.61 | 132.61 | 132.61 | 134.33 | 1246 | NYSE | HII | Mon, Mar 14, 2016 | 132.03 | 134.09 | 131.25 | 132.61 | 1245 | NYSE | HII | Fri, Mar 11, 2016 | 131.94 | 131.94 | 131.94 | 134.06 | 1244 | NYSE | HII | Thu, Mar 10, 2016 | 132.07 | 132.67 | 130.89 | 131.94 | 1243 | NYSE | HII | Wed, Mar 9, 2016 | 130.08 | 130.08 | 130.08 | 131.68 | 1242 | NYSE | HII | Tue, Mar 8, 2016 | 131.90 | 131.90 | 129.53 | 130.08 | 1241 | NYSE | HII | Mon, Mar 7, 2016 | 133.01 | 133.27 | 131.09 | 132.28 | 1240 | NYSE | HII | Fri, Mar 4, 2016 | 133.54 | 133.54 | 133.54 | 133.81 | 1239 | NYSE | HII | Thu, Mar 3, 2016 | 131.47 | 131.47 | 131.47 | 133.54 | 1238 | NYSE | HII | Wed, Mar 2, 2016 | 132.43 | 132.97 | 130.43 | 131.47 | 1237 | NYSE | HII | Tue, Mar 1, 2016 | 131.06 | 131.06 | 131.06 | 132.81 | 1236 | NYSE | HII | Mon, Feb 29, 2016 | 133.74 | 134.29 | 130.81 | 131.06 | 1235 | NYSE | HII | Fri, Feb 26, 2016 | 135.07 | 135.23 | 133.50 | 133.55 | 1234 | NYSE | HII | Thu, Feb 25, 2016 | 132.86 | 135.00 | 132.29 | 133.99 | 1233 | NYSE | HII | Wed, Feb 24, 2016 | 131.60 | 133.52 | 130.11 | 132.86 | 1232 | NYSE | HII | Tue, Feb 23, 2016 | 133.84 | 135.72 | 132.04 | 132.88 | 1231 | NYSE | HII | Mon, Feb 22, 2016 | 132.12 | 135.60 | 132.04 | 134.53 | 1230 | NYSE | HII | Fri, Feb 19, 2016 | 131.83 | 133.11 | 130.32 | 133.01 | 1229 | NYSE | HII | Thu, Feb 18, 2016 | 132.00 | 133.73 | 128.56 | 133.02 | 1228 | NYSE | HII | Wed, Feb 17, 2016 | 134.59 | 135.22 | 132.73 | 134.86 | 1227 | NYSE | HII | Tue, Feb 16, 2016 | 132.61 | 134.47 | 130.23 | 134.34 | 1226 | NYSE | HII | Fri, Feb 12, 2016 | 129.27 | 131.63 | 128.50 | 131.30 | 1225 | NYSE | HII | Thu, Feb 11, 2016 | 125.59 | 129.40 | 124.64 | 128.43 | 1224 | NYSE | HII | Wed, Feb 10, 2016 | 126.14 | 130.59 | 125.65 | 129.44 | 1223 | NYSE | HII | Tue, Feb 9, 2016 | 123.20 | 126.68 | 122.91 | 125.46 | 1222 | NYSE | HII | Mon, Feb 8, 2016 | 126.27 | 126.45 | 123.37 | 125.17 | 1221 | NYSE | HII | Fri, Feb 5, 2016 | 125.73 | 126.35 | 124.47 | 125.38 | 1220 | NYSE | HII | Thu, Feb 4, 2016 | 125.56 | 128.00 | 124.50 | 125.95 | 1219 | NYSE | HII | Wed, Feb 3, 2016 | 125.92 | 126.26 | 123.32 | 125.63 | 1218 | NYSE | HII | Tue, Feb 2, 2016 | 125.65 | 126.22 | 124.19 | 124.58 | 1217 | NYSE | HII | Mon, Feb 1, 2016 | 126.65 | 127.98 | 125.07 | 126.72 | 1216 | NYSE | HII | Fri, Jan 29, 2016 | 122.95 | 127.98 | 122.48 | 127.88 | 1215 | NYSE | HII | Thu, Jan 28, 2016 | 122.98 | 123.53 | 121.41 | 122.45 | 1214 | NYSE | HII | Wed, Jan 27, 2016 | 123.27 | 124.53 | 120.87 | 122.16 | 1213 | NYSE | HII | Tue, Jan 26, 2016 | 122.35 | 125.11 | 122.35 | 124.78 | 1212 | NYSE | HII | Mon, Jan 25, 2016 | 122.68 | 123.29 | 121.57 | 121.86 | 1211 | NYSE | HII | Fri, Jan 22, 2016 | 122.55 | 123.73 | 121.91 | 122.86 | 1210 | NYSE | HII | Thu, Jan 21, 2016 | 122.03 | 123.54 | 120.31 | 121.41 | 1209 | NYSE | HII | Wed, Jan 20, 2016 | 121.04 | 123.29 | 118.20 | 121.98 | 1208 | NYSE | HII | Tue, Jan 19, 2016 | 124.82 | 124.92 | 119.65 | 121.80 | 1207 | NYSE | HII | Fri, Jan 15, 2016 | 122.29 | 124.83 | 121.82 | 123.65 | 1206 | NYSE | HII | Thu, Jan 14, 2016 | 123.18 | 126.51 | 120.78 | 124.96 | 1205 | NYSE | HII | Wed, Jan 13, 2016 | 128.02 | 129.92 | 121.72 | 122.91 | 1204 | NYSE | HII | Tue, Jan 12, 2016 | 127.37 | 129.65 | 127.18 | 129.02 | 1203 | NYSE | HII | Mon, Jan 11, 2016 | 127.85 | 128.87 | 125.77 | 126.47 | 1202 | NYSE | HII | Fri, Jan 8, 2016 | 127.75 | 130.28 | 126.15 | 127.22 | 1201 | NYSE | HII | Thu, Jan 7, 2016 | 125.42 | 127.11 | 123.30 | 124.89 | 1200 | NYSE | HII | Wed, Jan 6, 2016 | 125.88 | 127.58 | 125.08 | 127.47 | 1199 | NYSE | HII | Tue, Jan 5, 2016 | 124.72 | 127.63 | 123.86 | 127.02 | 1198 | NYSE | HII | Mon, Jan 4, 2016 | 124.97 | 124.97 | 122.35 | 124.22 | 1197 | NYSE | HII | Thu, Dec 31, 2015 | 127.06 | 128.49 | 125.65 | 126.85 | 1196 | NYSE | HII | Wed, Dec 30, 2015 | 129.18 | 129.23 | 127.36 | 127.64 | 1195 | NYSE | HII | Tue, Dec 29, 2015 | 129.40 | 130.36 | 128.49 | 129.48 | 1194 | NYSE | HII | Mon, Dec 28, 2015 | 129.31 | 129.96 | 126.63 | 128.29 | 1193 | NYSE | HII | Thu, Dec 24, 2015 | 128.45 | 130.38 | 128.10 | 129.45 | 1192 | NYSE | HII | Wed, Dec 23, 2015 | 128.89 | 129.92 | 127.67 | 128.42 | 1191 | NYSE | HII | Tue, Dec 22, 2015 | 127.69 | 128.23 | 126.09 | 127.75 | 1190 | NYSE | HII | Mon, Dec 21, 2015 | 126.61 | 127.96 | 125.90 | 127.25 | 1189 | NYSE | HII | Fri, Dec 18, 2015 | 126.99 | 127.14 | 124.90 | 125.45 | 1188 | NYSE | HII | Thu, Dec 17, 2015 | 128.64 | 129.52 | 126.91 | 126.99 | 1187 | NYSE | HII | Wed, Dec 16, 2015 | 128.22 | 129.43 | 126.74 | 128.57 | 1186 | NYSE | HII | Tue, Dec 15, 2015 | 127.42 | 127.79 | 126.23 | 126.96 | 1185 | NYSE | HII | Mon, Dec 14, 2015 | 126.73 | 127.23 | 124.90 | 126.41 | 1184 | NYSE | HII | Fri, Dec 11, 2015 | 126.70 | 127.61 | 126.07 | 126.58 | 1183 | NYSE | HII | Thu, Dec 10, 2015 | 128.56 | 129.62 | 127.74 | 128.48 | 1182 | NYSE | HII | Wed, Dec 9, 2015 | 130.10 | 131.48 | 128.46 | 128.66 | 1181 | NYSE | HII | Tue, Dec 8, 2015 | 130.88 | 131.72 | 130.02 | 130.58 | 1180 | NYSE | HII | Mon, Dec 7, 2015 | 133.08 | 133.08 | 131.08 | 132.53 | 1179 | NYSE | HII | Fri, Dec 4, 2015 | 130.32 | 133.48 | 129.22 | 133.08 | 1178 | NYSE | HII | Thu, Dec 3, 2015 | 131.36 | 132.41 | 128.93 | 130.10 | 1177 | NYSE | HII | Wed, Dec 2, 2015 | 133.38 | 133.38 | 130.69 | 131.21 | 1176 | NYSE | HII | Tue, Dec 1, 2015 | 131.19 | 133.87 | 130.42 | 133.75 | 1175 | NYSE | HII | Mon, Nov 30, 2015 | 132.83 | 132.83 | 130.25 | 130.92 | 1174 | NYSE | HII | Fri, Nov 27, 2015 | 132.80 | 133.28 | 131.17 | 132.77 | 1173 | NYSE | HII | Wed, Nov 25, 2015 | 133.85 | 134.50 | 131.60 | 132.30 | 1172 | NYSE | HII | Tue, Nov 24, 2015 | 133.40 | 133.86 | 131.18 | 133.85 | 1171 | NYSE | HII | Mon, Nov 23, 2015 | 135.07 | 135.57 | 132.88 | 133.67 | 1170 | NYSE | HII | Fri, Nov 20, 2015 | 135.30 | 136.55 | 133.52 | 134.52 | 1169 | NYSE | HII | Thu, Nov 19, 2015 | 132.39 | 134.22 | 130.61 | 134.08 | 1168 | NYSE | HII | Wed, Nov 18, 2015 | 132.00 | 132.60 | 130.28 | 131.43 | 1167 | NYSE | HII | Tue, Nov 17, 2015 | 132.05 | 133.86 | 130.73 | 131.75 | 1166 | NYSE | HII | Mon, Nov 16, 2015 | 128.09 | 131.58 | 127.37 | 131.45 | 1165 | NYSE | HII | Fri, Nov 13, 2015 | 127.51 | 128.08 | 126.20 | 127.49 | 1164 | NYSE | HII | Thu, Nov 12, 2015 | 129.19 | 130.14 | 127.99 | 127.99 | 1163 | NYSE | HII | Wed, Nov 11, 2015 | 129.16 | 131.07 | 127.95 | 130.58 | 1162 | NYSE | HII | Tue, Nov 10, 2015 | 127.57 | 128.75 | 125.98 | 128.16 | 1161 | NYSE | HII | Mon, Nov 9, 2015 | 128.77 | 128.96 | 125.81 | 127.58 | 1160 | NYSE | HII | Fri, Nov 6, 2015 | 130.97 | 131.08 | 126.91 | 129.00 | 1159 | NYSE | HII | Thu, Nov 5, 2015 | 121.57 | 131.19 | 120.70 | 130.13 | 1158 | NYSE | HII | Wed, Nov 4, 2015 | 122.10 | 122.34 | 119.25 | 120.37 | 1157 | NYSE | HII | Tue, Nov 3, 2015 | 120.58 | 121.78 | 119.68 | 121.63 | 1156 | NYSE | HII | Mon, Nov 2, 2015 | 120.30 | 121.93 | 117.90 | 121.08 | 1155 | NYSE | HII | Fri, Oct 30, 2015 | 114.66 | 121.01 | 113.58 | 119.94 | 1154 | NYSE | HII | Thu, Oct 29, 2015 | 112.22 | 113.98 | 112.22 | 113.82 | 1153 | NYSE | HII | Wed, Oct 28, 2015 | 111.01 | 112.95 | 110.16 | 112.71 | 1152 | NYSE | HII | Tue, Oct 27, 2015 | 107.76 | 110.27 | 106.76 | 110.13 | 1151 | NYSE | HII | Mon, Oct 26, 2015 | 108.71 | 108.78 | 107.24 | 107.64 | 1150 | NYSE | HII | Fri, Oct 23, 2015 | 107.51 | 109.22 | 107.41 | 108.73 | 1149 | NYSE | HII | Thu, Oct 22, 2015 | 105.62 | 107.44 | 105.40 | 106.67 | 1148 | NYSE | HII | Wed, Oct 21, 2015 | 105.93 | 106.44 | 105.09 | 105.24 | 1147 | NYSE | HII | Tue, Oct 20, 2015 | 104.59 | 106.36 | 104.41 | 105.22 | 1146 | NYSE | HII | Mon, Oct 19, 2015 | 105.57 | 106.33 | 104.37 | 104.63 | 1145 | NYSE | HII | Fri, Oct 16, 2015 | 108.18 | 108.33 | 105.45 | 106.24 | 1144 | NYSE | HII | Thu, Oct 15, 2015 | 108.58 | 109.06 | 106.65 | 108.30 | 1143 | NYSE | HII | Wed, Oct 14, 2015 | 109.98 | 110.75 | 108.22 | 108.61 | 1142 | NYSE | HII | Tue, Oct 13, 2015 | 111.01 | 112.13 | 109.42 | 109.52 | 1141 | NYSE | HII | Mon, Oct 12, 2015 | 113.54 | 113.54 | 111.56 | 111.89 | 1140 | NYSE | HII | Fri, Oct 9, 2015 | 112.25 | 113.70 | 111.12 | 113.51 | 1139 | NYSE | HII | Thu, Oct 8, 2015 | 109.62 | 112.18 | 109.05 | 111.47 | 1138 | NYSE | HII | Wed, Oct 7, 2015 | 109.22 | 110.98 | 108.06 | 110.22 | 1137 | NYSE | HII | Tue, Oct 6, 2015 | 108.49 | 109.40 | 107.99 | 108.30 | 1136 | NYSE | HII | Mon, Oct 5, 2015 | 108.23 | 108.90 | 107.48 | 108.30 | 1135 | NYSE | HII | Fri, Oct 2, 2015 | 104.23 | 106.94 | 103.58 | 106.94 | 1134 | NYSE | HII | Thu, Oct 1, 2015 | 106.85 | 107.62 | 104.52 | 105.75 | 1133 | NYSE | HII | Wed, Sep 30, 2015 | 106.75 | 107.66 | 105.65 | 107.15 | 1132 | NYSE | HII | Tue, Sep 29, 2015 | 104.48 | 105.66 | 103.51 | 105.35 | 1131 | NYSE | HII | Mon, Sep 28, 2015 | 104.89 | 105.55 | 103.43 | 103.98 | 1130 | NYSE | HII | Fri, Sep 25, 2015 | 108.15 | 108.30 | 105.14 | 105.72 | 1129 | NYSE | HII | Thu, Sep 24, 2015 | 105.79 | 107.53 | 104.99 | 107.08 | 1128 | NYSE | HII | Wed, Sep 23, 2015 | 109.85 | 109.89 | 107.05 | 107.24 | 1127 | NYSE | HII | Tue, Sep 22, 2015 | 109.24 | 110.13 | 108.08 | 109.01 | 1126 | NYSE | HII | Mon, Sep 21, 2015 | 112.60 | 112.60 | 110.34 | 110.83 | 1125 | NYSE | HII | Fri, Sep 18, 2015 | 114.12 | 114.40 | 111.20 | 111.60 | 1124 | NYSE | HII | Thu, Sep 17, 2015 | 116.29 | 117.19 | 115.04 | 115.28 | 1123 | NYSE | HII | Wed, Sep 16, 2015 | 116.43 | 116.80 | 115.02 | 116.40 | 1122 | NYSE | HII | Tue, Sep 15, 2015 | 115.64 | 116.45 | 114.99 | 116.30 | 1121 | NYSE | HII | Mon, Sep 14, 2015 | 115.38 | 115.39 | 114.03 | 115.04 | 1120 | NYSE | HII | Fri, Sep 11, 2015 | 114.10 | 115.65 | 113.80 | 115.54 | 1119 | NYSE | HII | Thu, Sep 10, 2015 | 114.85 | 116.91 | 114.06 | 115.23 | 1118 | NYSE | HII | Wed, Sep 9, 2015 | 116.95 | 117.26 | 114.55 | 114.79 | 1117 | NYSE | HII | Tue, Sep 8, 2015 | 114.52 | 116.09 | 113.37 | 116.00 | 1116 | NYSE | HII | Fri, Sep 4, 2015 | 112.43 | 113.77 | 111.85 | 112.61 | 1115 | NYSE | HII | Thu, Sep 3, 2015 | 114.40 | 116.18 | 113.64 | 113.99 | 1114 | NYSE | HII | Wed, Sep 2, 2015 | 109.40 | 114.34 | 108.40 | 114.26 | 1113 | NYSE | HII | Tue, Sep 1, 2015 | 110.90 | 112.26 | 106.97 | 107.55 | 1112 | NYSE | HII | Mon, Aug 31, 2015 | 112.93 | 114.38 | 111.91 | 112.58 | 1111 | NYSE | HII | Fri, Aug 28, 2015 | 112.50 | 114.13 | 111.48 | 113.57 | 1110 | NYSE | HII | Thu, Aug 27, 2015 | 110.35 | 113.62 | 110.13 | 113.13 | 1109 | NYSE | HII | Wed, Aug 26, 2015 | 106.53 | 109.53 | 105.40 | 109.39 | 1108 | NYSE | HII | Tue, Aug 25, 2015 | 110.33 | 110.33 | 104.56 | 104.87 | 1107 | NYSE | HII | Mon, Aug 24, 2015 | 103.81 | 112.01 | 102.76 | 107.36 | 1106 | NYSE | HII | Fri, Aug 21, 2015 | 111.91 | 114.04 | 109.98 | 110.07 | 1105 | NYSE | HII | Thu, Aug 20, 2015 | 117.70 | 118.06 | 112.67 | 112.78 | 1104 | NYSE | HII | Wed, Aug 19, 2015 | 119.81 | 120.37 | 117.74 | 118.31 | 1103 | NYSE | HII | Tue, Aug 18, 2015 | 119.75 | 121.40 | 119.56 | 120.53 | 1102 | NYSE | HII | Mon, Aug 17, 2015 | 118.59 | 120.53 | 117.76 | 120.13 | 1101 | NYSE | HII | Fri, Aug 14, 2015 | 116.91 | 119.80 | 116.61 | 119.20 | 1100 | NYSE | HII | Thu, Aug 13, 2015 | 117.40 | 118.73 | 116.76 | 117.18 | 1099 | NYSE | HII | Wed, Aug 12, 2015 | 117.98 | 117.99 | 114.64 | 117.69 | 1098 | NYSE | HII | Tue, Aug 11, 2015 | 119.55 | 120.75 | 118.38 | 118.98 | 1097 | NYSE | HII | Mon, Aug 10, 2015 | 117.02 | 121.03 | 116.49 | 120.55 | 1096 | NYSE | HII | Fri, Aug 7, 2015 | 121.61 | 122.31 | 113.54 | 115.81 | 1095 | NYSE | HII | Thu, Aug 6, 2015 | 116.46 | 128.22 | 114.71 | 122.26 | 1094 | NYSE | HII | Wed, Aug 5, 2015 | 116.65 | 118.80 | 115.77 | 117.12 | 1093 | NYSE | HII | Tue, Aug 4, 2015 | 115.84 | 116.90 | 114.61 | 115.95 | 1092 | NYSE | HII | Mon, Aug 3, 2015 | 117.03 | 117.03 | 115.06 | 115.73 | 1091 | NYSE | HII | Fri, Jul 31, 2015 | 116.97 | 118.31 | 115.84 | 117.41 | 1090 | NYSE | HII | Thu, Jul 30, 2015 | 117.00 | 117.76 | 115.04 | 116.61 | 1089 | NYSE | HII | Wed, Jul 29, 2015 | 114.74 | 117.97 | 114.47 | 117.48 | 1088 | NYSE | HII | Tue, Jul 28, 2015 | 113.22 | 114.99 | 112.27 | 114.86 | 1087 | NYSE | HII | Mon, Jul 27, 2015 | 111.69 | 112.55 | 110.50 | 112.25 | 1086 | NYSE | HII | Fri, Jul 24, 2015 | 114.94 | 115.52 | 111.72 | 112.04 | 1085 | NYSE | HII | Thu, Jul 23, 2015 | 115.02 | 116.99 | 114.17 | 114.84 | 1084 | NYSE | HII | Wed, Jul 22, 2015 | 114.96 | 115.15 | 113.96 | 114.70 | 1083 | NYSE | HII | Tue, Jul 21, 2015 | 116.34 | 116.48 | 114.45 | 115.46 | 1082 | NYSE | HII | Mon, Jul 20, 2015 | 117.10 | 117.26 | 115.87 | 116.17 | 1081 | NYSE | HII | Fri, Jul 17, 2015 | 117.36 | 117.64 | 116.02 | 116.62 | 1080 | NYSE | HII | Thu, Jul 16, 2015 | 116.74 | 117.62 | 115.62 | 117.59 | 1079 | NYSE | HII | Wed, Jul 15, 2015 | 116.84 | 117.07 | 115.01 | 115.74 | 1078 | NYSE | HII | Tue, Jul 14, 2015 | 115.98 | 117.35 | 115.02 | 117.11 | 1077 | NYSE | HII | Mon, Jul 13, 2015 | 115.13 | 116.79 | 115.13 | 116.21 | 1076 | NYSE | HII | Fri, Jul 10, 2015 | 114.00 | 114.88 | 113.30 | 114.17 | 1075 | NYSE | HII | Thu, Jul 9, 2015 | 113.38 | 113.97 | 112.45 | 112.59 | 1074 | NYSE | HII | Wed, Jul 8, 2015 | 113.14 | 113.75 | 111.30 | 111.93 | 1073 | NYSE | HII | Tue, Jul 7, 2015 | 113.45 | 114.58 | 111.84 | 114.32 | 1072 | NYSE | HII | Mon, Jul 6, 2015 | 111.87 | 113.79 | 111.65 | 113.26 | 1071 | NYSE | HII | Thu, Jul 2, 2015 | 114.47 | 114.47 | 112.43 | 113.07 | 1070 | NYSE | HII | Wed, Jul 1, 2015 | 113.57 | 114.45 | 112.92 | 113.79 | 1069 | NYSE | HII | Tue, Jun 30, 2015 | 113.58 | 113.58 | 111.38 | 112.59 | 1068 | NYSE | HII | Mon, Jun 29, 2015 | 113.71 | 114.11 | 112.25 | 112.45 | 1067 | NYSE | HII | Fri, Jun 26, 2015 | 116.19 | 116.55 | 114.71 | 114.84 | 1066 | NYSE | HII | Thu, Jun 25, 2015 | 116.70 | 117.08 | 115.74 | 116.19 | 1065 | NYSE | HII | Wed, Jun 24, 2015 | 119.25 | 119.25 | 116.18 | 116.27 | 1064 | NYSE | HII | Tue, Jun 23, 2015 | 117.89 | 119.37 | 116.41 | 119.30 | 1063 | NYSE | HII | Mon, Jun 22, 2015 | 118.03 | 118.12 | 116.68 | 118.02 | 1062 | NYSE | HII | Fri, Jun 19, 2015 | 117.68 | 118.61 | 117.43 | 117.44 | 1061 | NYSE | HII | Thu, Jun 18, 2015 | 117.69 | 118.81 | 117.46 | 117.98 | 1060 | NYSE | HII | Wed, Jun 17, 2015 | 117.00 | 117.98 | 116.04 | 117.58 | 1059 | NYSE | HII | Tue, Jun 16, 2015 | 116.84 | 118.11 | 116.34 | 116.86 | 1058 | NYSE | HII | Mon, Jun 15, 2015 | 117.10 | 117.82 | 115.50 | 116.70 | 1057 | NYSE | HII | Fri, Jun 12, 2015 | 117.53 | 118.41 | 117.38 | 118.13 | 1056 | NYSE | HII | Thu, Jun 11, 2015 | 118.82 | 119.57 | 118.10 | 118.53 | 1055 | NYSE | HII | Wed, Jun 10, 2015 | 118.16 | 119.97 | 117.89 | 118.75 | 1054 | NYSE | HII | Tue, Jun 9, 2015 | 119.08 | 119.08 | 117.32 | 117.44 | 1053 | NYSE | HII | Mon, Jun 8, 2015 | 119.76 | 119.99 | 118.49 | 118.91 | 1052 | NYSE | HII | Fri, Jun 5, 2015 | 119.01 | 119.74 | 117.72 | 119.67 | 1051 | NYSE | HII | Thu, Jun 4, 2015 | 121.10 | 121.90 | 118.13 | 119.38 | 1050 | NYSE | HII | Wed, Jun 3, 2015 | 122.56 | 123.57 | 121.35 | 121.78 | 1049 | NYSE | HII | Tue, Jun 2, 2015 | 120.50 | 123.52 | 120.50 | 121.93 | 1048 | NYSE | HII | Mon, Jun 1, 2015 | 124.92 | 124.92 | 121.14 | 121.73 | 1047 | NYSE | HII | Fri, May 29, 2015 | 123.46 | 124.39 | 121.85 | 123.99 | 1046 | NYSE | HII | Thu, May 28, 2015 | 123.46 | 124.16 | 122.54 | 123.41 | 1045 | NYSE | HII | Wed, May 27, 2015 | 122.00 | 124.24 | 121.36 | 123.91 | 1044 | NYSE | HII | Tue, May 26, 2015 | 122.19 | 122.73 | 121.90 | 122.33 | 1043 | NYSE | HII | Fri, May 22, 2015 | 122.49 | 123.42 | 121.36 | 122.86 | 1042 | NYSE | HII | Thu, May 21, 2015 | 122.72 | 123.68 | 122.10 | 123.13 | 1041 | NYSE | HII | Wed, May 20, 2015 | 121.16 | 122.61 | 119.92 | 122.13 | 1040 | NYSE | HII | Tue, May 19, 2015 | 120.00 | 121.49 | 119.65 | 120.49 | 1039 | NYSE | HII | Mon, May 18, 2015 | 122.50 | 123.73 | 122.00 | 123.50 | 1038 | NYSE | HII | Fri, May 15, 2015 | 124.06 | 124.31 | 122.55 | 122.90 | 1037 | NYSE | HII | Thu, May 14, 2015 | 122.95 | 124.72 | 122.85 | 124.15 | 1036 | NYSE | HII | Wed, May 13, 2015 | 121.64 | 123.07 | 121.02 | 122.59 | 1035 | NYSE | HII | Tue, May 12, 2015 | 120.03 | 121.51 | 119.38 | 120.67 | 1034 | NYSE | HII | Mon, May 11, 2015 | 118.55 | 121.90 | 118.51 | 120.95 | 1033 | NYSE | HII | Fri, May 8, 2015 | 121.42 | 122.57 | 116.90 | 118.75 | 1032 | NYSE | HII | Thu, May 7, 2015 | 128.81 | 128.81 | 120.52 | 123.53 | 1031 | NYSE | HII | Wed, May 6, 2015 | 134.33 | 134.92 | 132.93 | 133.73 | 1030 | NYSE | HII | Tue, May 5, 2015 | 135.93 | 136.16 | 133.68 | 133.87 | 1029 | NYSE | HII | Mon, May 4, 2015 | 133.64 | 136.24 | 132.09 | 135.66 | 1028 | NYSE | HII | Fri, May 1, 2015 | 132.06 | 134.54 | 131.41 | 133.96 | 1027 | NYSE | HII | Thu, Apr 30, 2015 | 135.64 | 136.58 | 131.32 | 131.59 | 1026 | NYSE | HII | Wed, Apr 29, 2015 | 137.03 | 137.70 | 136.58 | 136.69 | 1025 | NYSE | HII | Tue, Apr 28, 2015 | 137.50 | 138.70 | 136.12 | 137.22 | 1024 | NYSE | HII | Mon, Apr 27, 2015 | 139.54 | 140.10 | 137.17 | 138.12 | 1023 | NYSE | HII | Fri, Apr 24, 2015 | 139.12 | 139.91 | 138.69 | 139.56 | 1022 | NYSE | HII | Thu, Apr 23, 2015 | 138.94 | 139.99 | 138.51 | 139.01 | 1021 | NYSE | HII | Wed, Apr 22, 2015 | 139.15 | 140.15 | 137.34 | 139.76 | 1020 | NYSE | HII | Tue, Apr 21, 2015 | 139.06 | 139.77 | 138.12 | 139.21 | 1019 | NYSE | HII | Mon, Apr 20, 2015 | 137.96 | 138.90 | 137.50 | 138.16 | 1018 | NYSE | HII | Fri, Apr 17, 2015 | 139.41 | 139.41 | 136.83 | 137.50 | 1017 | NYSE | HII | Thu, Apr 16, 2015 | 139.94 | 140.93 | 138.74 | 140.56 | 1016 | NYSE | HII | Wed, Apr 15, 2015 | 140.21 | 140.70 | 139.24 | 139.73 | 1015 | NYSE | HII | Tue, Apr 14, 2015 | 140.20 | 140.84 | 138.74 | 139.00 | 1014 | NYSE | HII | Mon, Apr 13, 2015 | 141.30 | 141.70 | 139.98 | 140.25 | 1013 | NYSE | HII | Fri, Apr 10, 2015 | 140.23 | 142.02 | 140.23 | 142.00 | 1012 | NYSE | HII | Thu, Apr 9, 2015 | 140.16 | 140.81 | 139.46 | 140.34 | 1011 | NYSE | HII | Wed, Apr 8, 2015 | 141.62 | 142.49 | 140.40 | 140.82 | 1010 | NYSE | HII | Tue, Apr 7, 2015 | 141.38 | 142.99 | 141.26 | 141.42 | 1009 | NYSE | HII | Mon, Apr 6, 2015 | 138.78 | 141.54 | 138.65 | 141.38 | 1008 | NYSE | HII | Thu, Apr 2, 2015 | 140.62 | 141.69 | 138.75 | 139.44 | 1007 | NYSE | HII | Wed, Apr 1, 2015 | 139.93 | 140.79 | 137.66 | 140.63 | 1006 | NYSE | HII | Tue, Mar 31, 2015 | 141.46 | 142.02 | 139.24 | 140.15 | 1005 | NYSE | HII | Mon, Mar 30, 2015 | 139.01 | 142.77 | 138.45 | 141.91 | 1004 | NYSE | HII | Fri, Mar 27, 2015 | 138.41 | 139.31 | 137.13 | 137.63 | 1003 | NYSE | HII | Thu, Mar 26, 2015 | 137.79 | 139.28 | 137.12 | 138.30 | 1002 | NYSE | HII | Wed, Mar 25, 2015 | 142.24 | 142.33 | 137.86 | 138.00 | 1001 | NYSE | HII | Tue, Mar 24, 2015 | 142.47 | 143.73 | 141.28 | 142.24 | 1000 | NYSE | HII | Mon, Mar 23, 2015 | 143.15 | 143.58 | 141.03 | 142.23 | 999 | NYSE | HII | Fri, Mar 20, 2015 | 141.95 | 144.00 | 141.49 | 143.07 | 998 | NYSE | HII | Thu, Mar 19, 2015 | 141.67 | 141.94 | 140.06 | 141.33 | 997 | NYSE | HII | Wed, Mar 18, 2015 | 140.23 | 141.71 | 138.46 | 141.48 | 996 | NYSE | HII | Tue, Mar 17, 2015 | 139.04 | 140.69 | 137.86 | 140.36 | 995 | NYSE | HII | Mon, Mar 16, 2015 | 140.17 | 141.15 | 138.75 | 139.43 | 994 | NYSE | HII | Fri, Mar 13, 2015 | 140.11 | 141.63 | 138.42 | 139.33 | 993 | NYSE | HII | Thu, Mar 12, 2015 | 140.06 | 141.13 | 138.94 | 140.65 | 992 | NYSE | HII | Wed, Mar 11, 2015 | 137.75 | 138.99 | 136.62 | 138.91 | 991 | NYSE | HII | Tue, Mar 10, 2015 | 138.25 | 138.92 | 136.95 | 137.33 | 990 | NYSE | HII | Mon, Mar 9, 2015 | 137.66 | 140.38 | 136.84 | 139.29 | 989 | NYSE | HII | Fri, Mar 6, 2015 | 139.65 | 139.98 | 136.15 | 137.07 | 988 | NYSE | HII | Thu, Mar 5, 2015 | 143.06 | 143.06 | 140.60 | 140.88 | 987 | NYSE | HII | Wed, Mar 4, 2015 | 141.55 | 143.30 | 140.39 | 142.92 | 986 | NYSE | HII | Tue, Mar 3, 2015 | 142.49 | 143.77 | 140.88 | 142.19 | 985 | NYSE | HII | Mon, Mar 2, 2015 | 140.31 | 143.83 | 140.31 | 143.55 | 984 | NYSE | HII | Fri, Feb 27, 2015 | 143.00 | 143.06 | 141.18 | 141.33 | 983 | NYSE | HII | Thu, Feb 26, 2015 | 141.10 | 143.86 | 140.91 | 142.64 | 982 | NYSE | HII | Wed, Feb 25, 2015 | 140.13 | 143.53 | 139.45 | 142.07 | 981 | NYSE | HII | Tue, Feb 24, 2015 | 140.67 | 142.28 | 138.43 | 139.67 | 980 | NYSE | HII | Mon, Feb 23, 2015 | 137.72 | 142.42 | 137.72 | 142.41 | 979 | NYSE | HII | Fri, Feb 20, 2015 | 133.00 | 137.80 | 132.45 | 137.69 | 978 | NYSE | HII | Thu, Feb 19, 2015 | 132.00 | 138.78 | 129.37 | 133.00 | 977 | NYSE | HII | Wed, Feb 18, 2015 | 125.20 | 128.45 | 125.20 | 128.41 | 976 | NYSE | HII | Tue, Feb 17, 2015 | 125.41 | 126.99 | 125.02 | 125.51 | 975 | NYSE | HII | Fri, Feb 13, 2015 | 124.03 | 125.27 | 123.11 | 125.12 | 974 | NYSE | HII | Thu, Feb 12, 2015 | 122.85 | 124.58 | 121.83 | 124.10 | 973 | NYSE | HII | Wed, Feb 11, 2015 | 119.92 | 122.32 | 119.92 | 121.97 | 972 | NYSE | HII | Tue, Feb 10, 2015 | 120.00 | 120.72 | 118.88 | 120.49 | 971 | NYSE | HII | Mon, Feb 9, 2015 | 120.96 | 121.60 | 119.03 | 119.22 | 970 | NYSE | HII | Fri, Feb 6, 2015 | 120.60 | 122.49 | 120.14 | 121.71 | 969 | NYSE | HII | Thu, Feb 5, 2015 | 121.88 | 122.21 | 120.51 | 120.84 | 968 | NYSE | HII | Wed, Feb 4, 2015 | 121.17 | 121.93 | 120.42 | 120.86 | 967 | NYSE | HII | Tue, Feb 3, 2015 | 118.50 | 121.31 | 118.50 | 121.17 | 966 | NYSE | HII | Mon, Feb 2, 2015 | 116.72 | 118.06 | 114.61 | 118.01 | 965 | NYSE | HII | Fri, Jan 30, 2015 | 117.51 | 118.41 | 116.24 | 116.60 | 964 | NYSE | HII | Thu, Jan 29, 2015 | 118.53 | 118.92 | 116.65 | 118.49 | 963 | NYSE | HII | Wed, Jan 28, 2015 | 120.28 | 120.79 | 117.91 | 118.44 | 962 | NYSE | HII | Tue, Jan 27, 2015 | 117.65 | 119.69 | 117.65 | 119.05 | 961 | NYSE | HII | Mon, Jan 26, 2015 | 119.22 | 119.57 | 117.75 | 119.52 | 960 | NYSE | HII | Fri, Jan 23, 2015 | 119.40 | 119.83 | 117.87 | 119.61 | 959 | NYSE | HII | Thu, Jan 22, 2015 | 116.88 | 119.78 | 115.43 | 119.40 | 958 | NYSE | HII | Wed, Jan 21, 2015 | 114.60 | 116.11 | 114.01 | 115.91 | 957 | NYSE | HII | Tue, Jan 20, 2015 | 115.60 | 116.46 | 113.37 | 114.79 | 956 | NYSE | HII | Fri, Jan 16, 2015 | 112.28 | 115.83 | 112.28 | 115.65 | 955 | NYSE | HII | Thu, Jan 15, 2015 | 113.36 | 114.93 | 111.83 | 112.84 | 954 | NYSE | HII | Wed, Jan 14, 2015 | 113.15 | 115.16 | 112.33 | 113.53 | 953 | NYSE | HII | Tue, Jan 13, 2015 | 115.79 | 117.56 | 113.76 | 114.92 | 952 | NYSE | HII | Mon, Jan 12, 2015 | 116.46 | 116.54 | 114.16 | 115.50 | 951 | NYSE | HII | Fri, Jan 9, 2015 | 117.65 | 118.42 | 115.82 | 115.88 | 950 | NYSE | HII | Thu, Jan 8, 2015 | 115.08 | 117.91 | 114.57 | 117.74 | 949 | NYSE | HII | Wed, Jan 7, 2015 | 115.06 | 116.18 | 113.09 | 114.08 | 948 | NYSE | HII | Tue, Jan 6, 2015 | 111.74 | 115.04 | 111.01 | 114.28 | 947 | NYSE | HII | Mon, Jan 5, 2015 | 111.65 | 112.07 | 109.42 | 110.23 | 946 | NYSE | HII | Fri, Jan 2, 2015 | 112.49 | 113.39 | 110.59 | 111.91 | 945 | NYSE | HII | Wed, Dec 31, 2014 | 114.52 | 115.24 | 112.44 | 112.46 | 944 | NYSE | HII | Tue, Dec 30, 2014 | 114.51 | 115.27 | 114.18 | 114.33 | 943 | NYSE | HII | Mon, Dec 29, 2014 | 115.09 | 116.05 | 114.92 | 114.98 | 942 | NYSE | HII | Fri, Dec 26, 2014 | 115.37 | 115.79 | 114.21 | 115.48 | 941 | NYSE | HII | Wed, Dec 24, 2014 | 114.52 | 115.40 | 114.25 | 114.84 | 940 | NYSE | HII | Tue, Dec 23, 2014 | 115.37 | 116.29 | 114.48 | 114.60 | 939 | NYSE | HII | Mon, Dec 22, 2014 | 111.75 | 115.42 | 111.63 | 114.70 | 938 | NYSE | HII | Fri, Dec 19, 2014 | 110.00 | 111.62 | 109.93 | 111.34 | 937 | NYSE | HII | Thu, Dec 18, 2014 | 107.34 | 110.28 | 106.93 | 110.23 | 936 | NYSE | HII | Wed, Dec 17, 2014 | 104.90 | 107.22 | 103.78 | 106.84 | 935 | NYSE | HII | Tue, Dec 16, 2014 | 103.46 | 105.36 | 102.65 | 104.61 | 934 | NYSE | HII | Mon, Dec 15, 2014 | 104.34 | 104.36 | 102.52 | 103.73 | 933 | NYSE | HII | Fri, Dec 12, 2014 | 103.59 | 104.54 | 103.04 | 103.65 | 932 | NYSE | HII | Thu, Dec 11, 2014 | 104.53 | 105.67 | 104.40 | 104.74 | 931 | NYSE | HII | Wed, Dec 10, 2014 | 107.28 | 107.28 | 104.13 | 104.21 | 930 | NYSE | HII | Tue, Dec 9, 2014 | 106.77 | 108.11 | 105.79 | 107.71 | 929 | NYSE | HII | Mon, Dec 8, 2014 | 109.28 | 110.21 | 107.97 | 108.33 | 928 | NYSE | HII | Fri, Dec 5, 2014 | 108.00 | 110.00 | 108.00 | 109.34 | 927 | NYSE | HII | Thu, Dec 4, 2014 | 108.48 | 109.22 | 107.28 | 107.53 | 926 | NYSE | HII | Wed, Dec 3, 2014 | 107.68 | 109.45 | 107.39 | 109.28 | 925 | NYSE | HII | Tue, Dec 2, 2014 | 106.70 | 108.80 | 106.58 | 107.70 | 924 | NYSE | HII | Mon, Dec 1, 2014 | 108.20 | 109.05 | 107.02 | 107.09 | 923 | NYSE | HII | Fri, Nov 28, 2014 | 108.99 | 110.17 | 108.82 | 108.97 | 922 | NYSE | HII | Wed, Nov 26, 2014 | 109.90 | 110.25 | 108.87 | 109.44 | 921 | NYSE | HII | Tue, Nov 25, 2014 | 109.75 | 110.45 | 109.44 | 110.13 | 920 | NYSE | HII | Mon, Nov 24, 2014 | 107.96 | 110.11 | 107.96 | 110.06 | 919 | NYSE | HII | Fri, Nov 21, 2014 | 109.59 | 109.75 | 107.76 | 107.96 | 918 | NYSE | HII | Thu, Nov 20, 2014 | 108.20 | 108.99 | 108.03 | 108.44 | 917 | NYSE | HII | Wed, Nov 19, 2014 | 108.34 | 109.14 | 107.65 | 109.08 | 916 | NYSE | HII | Tue, Nov 18, 2014 | 108.51 | 109.00 | 108.16 | 108.69 | 915 | NYSE | HII | Mon, Nov 17, 2014 | 107.67 | 108.25 | 107.48 | 108.05 | 914 | NYSE | HII | Fri, Nov 14, 2014 | 107.58 | 108.61 | 107.25 | 107.85 | 913 | NYSE | HII | Thu, Nov 13, 2014 | 108.28 | 108.89 | 108.07 | 108.45 | 912 | NYSE | HII | Wed, Nov 12, 2014 | 108.15 | 108.57 | 107.60 | 108.36 | 911 | NYSE | HII | Tue, Nov 11, 2014 | 109.84 | 110.38 | 107.08 | 108.28 | 910 | NYSE | HII | Mon, Nov 10, 2014 | 107.17 | 109.66 | 106.84 | 109.56 | 909 | NYSE | HII | Fri, Nov 7, 2014 | 106.00 | 107.02 | 105.50 | 106.83 | 908 | NYSE | HII | Thu, Nov 6, 2014 | 100.70 | 105.94 | 100.00 | 105.92 | 907 | NYSE | HII | Wed, Nov 5, 2014 | 105.76 | 106.27 | 104.61 | 104.96 | 906 | NYSE | HII | Tue, Nov 4, 2014 | 105.20 | 105.83 | 104.74 | 105.49 | 905 | NYSE | HII | Mon, Nov 3, 2014 | 105.35 | 106.32 | 104.39 | 105.24 | 904 | NYSE | HII | Fri, Oct 31, 2014 | 105.00 | 106.00 | 104.63 | 105.82 | 903 | NYSE | HII | Thu, Oct 30, 2014 | 103.54 | 103.97 | 102.67 | 103.92 | 902 | NYSE | HII | Wed, Oct 29, 2014 | 101.99 | 103.44 | 101.79 | 103.31 | 901 | NYSE | HII | Tue, Oct 28, 2014 | 99.24 | 102.03 | 99.17 | 102.02 | 900 | NYSE | HII | Mon, Oct 27, 2014 | 97.50 | 98.97 | 97.04 | 98.91 | 899 | NYSE | HII | Fri, Oct 24, 2014 | 97.72 | 97.96 | 97.04 | 97.65 | 898 | NYSE | HII | Thu, Oct 23, 2014 | 97.43 | 98.87 | 97.40 | 97.73 | 897 | NYSE | HII | Wed, Oct 22, 2014 | 97.00 | 98.38 | 96.12 | 96.23 | 896 | NYSE | HII | Tue, Oct 21, 2014 | 93.27 | 96.87 | 93.27 | 96.84 | 895 | NYSE | HII | Mon, Oct 20, 2014 | 93.78 | 94.06 | 92.57 | 93.17 | 894 | NYSE | HII | Fri, Oct 17, 2014 | 93.85 | 94.63 | 93.32 | 94.34 | 893 | NYSE | HII | Thu, Oct 16, 2014 | 91.50 | 93.39 | 91.10 | 92.53 | 892 | NYSE | HII | Wed, Oct 15, 2014 | 92.25 | 94.07 | 90.46 | 93.31 | 891 | NYSE | HII | Tue, Oct 14, 2014 | 92.80 | 94.89 | 92.40 | 93.91 | 890 | NYSE | HII | Mon, Oct 13, 2014 | 95.23 | 96.12 | 92.29 | 92.37 | 889 | NYSE | HII | Fri, Oct 10, 2014 | 97.49 | 98.09 | 95.26 | 95.30 | 888 | NYSE | HII | Thu, Oct 9, 2014 | 98.95 | 99.02 | 97.58 | 97.91 | 887 | NYSE | HII | Wed, Oct 8, 2014 | 98.53 | 99.52 | 97.23 | 99.40 | 886 | NYSE | HII | Tue, Oct 7, 2014 | 101.57 | 101.57 | 98.27 | 98.41 | 885 | NYSE | HII | Mon, Oct 6, 2014 | 103.84 | 104.03 | 101.60 | 101.93 | 884 | NYSE | HII | Fri, Oct 3, 2014 | 103.62 | 104.47 | 103.19 | 103.93 | 883 | NYSE | HII | Thu, Oct 2, 2014 | 103.00 | 103.87 | 102.00 | 102.90 | 882 | NYSE | HII | Wed, Oct 1, 2014 | 103.80 | 103.80 | 101.39 | 103.04 | 881 | NYSE | HII | Tue, Sep 30, 2014 | 105.04 | 105.45 | 104.05 | 104.21 | 880 | NYSE | HII | Mon, Sep 29, 2014 | 103.99 | 105.32 | 103.72 | 105.20 | 879 | NYSE | HII | Fri, Sep 26, 2014 | 104.15 | 105.15 | 103.53 | 104.88 | 878 | NYSE | HII | Thu, Sep 25, 2014 | 103.95 | 104.26 | 103.24 | 104.10 | 877 | NYSE | HII | Wed, Sep 24, 2014 | 103.46 | 104.51 | 103.05 | 104.41 | 876 | NYSE | HII | Tue, Sep 23, 2014 | 104.25 | 104.34 | 103.39 | 103.56 | 875 | NYSE | HII | Mon, Sep 22, 2014 | 105.61 | 105.61 | 103.80 | 104.36 | 874 | NYSE | HII | Fri, Sep 19, 2014 | 107.60 | 108.23 | 105.71 | 105.88 | 873 | NYSE | HII | Thu, Sep 18, 2014 | 107.61 | 107.89 | 107.00 | 107.59 | 872 | NYSE | HII | Wed, Sep 17, 2014 | 105.78 | 107.48 | 105.33 | 107.02 | 871 | NYSE | HII | Tue, Sep 16, 2014 | 105.24 | 106.40 | 104.85 | 105.78 | 870 | NYSE | HII | Mon, Sep 15, 2014 | 105.30 | 105.69 | 104.66 | 105.06 | 869 | NYSE | HII | Fri, Sep 12, 2014 | 105.34 | 105.89 | 104.94 | 105.17 | 868 | NYSE | HII | Thu, Sep 11, 2014 | 106.07 | 106.36 | 105.17 | 105.63 | 867 | NYSE | HII | Wed, Sep 10, 2014 | 104.75 | 106.40 | 104.53 | 106.25 | 866 | NYSE | HII | Tue, Sep 9, 2014 | 103.41 | 104.84 | 103.23 | 104.61 | 865 | NYSE | HII | Mon, Sep 8, 2014 | 102.51 | 103.57 | 102.43 | 103.39 | 864 | NYSE | HII | Fri, Sep 5, 2014 | 101.17 | 102.65 | 100.54 | 102.61 | 863 | NYSE | HII | Thu, Sep 4, 2014 | 102.48 | 102.97 | 100.84 | 101.17 | 862 | NYSE | HII | Wed, Sep 3, 2014 | 104.69 | 105.12 | 101.80 | 102.35 | 861 | NYSE | HII | Tue, Sep 2, 2014 | 102.26 | 104.78 | 101.83 | 104.74 | 860 | NYSE | HII | Fri, Aug 29, 2014 | 102.11 | 102.45 | 101.48 | 102.11 | 859 | NYSE | HII | Thu, Aug 28, 2014 | 102.87 | 103.02 | 101.92 | 102.08 | 858 | NYSE | HII | Wed, Aug 27, 2014 | 102.63 | 103.47 | 102.27 | 103.00 | 857 | NYSE | HII | Tue, Aug 26, 2014 | 103.00 | 103.16 | 102.42 | 102.51 | 856 | NYSE | HII | Mon, Aug 25, 2014 | 103.48 | 103.84 | 103.01 | 103.17 | 855 | NYSE | HII | Fri, Aug 22, 2014 | 103.56 | 103.74 | 102.89 | 102.91 | 854 | NYSE | HII | Thu, Aug 21, 2014 | 102.82 | 103.55 | 102.58 | 103.43 | 853 | NYSE | HII | Wed, Aug 20, 2014 | 102.66 | 103.05 | 102.14 | 102.86 | 852 | NYSE | HII | Tue, Aug 19, 2014 | 101.68 | 103.48 | 101.68 | 102.79 | 851 | NYSE | HII | Mon, Aug 18, 2014 | 100.20 | 101.74 | 100.18 | 101.44 | 850 | NYSE | HII | Fri, Aug 15, 2014 | 100.39 | 100.86 | 98.95 | 99.71 | 849 | NYSE | HII | Thu, Aug 14, 2014 | 99.30 | 100.58 | 98.63 | 100.20 | 848 | NYSE | HII | Wed, Aug 13, 2014 | 96.57 | 99.32 | 96.57 | 99.22 | 847 | NYSE | HII | Tue, Aug 12, 2014 | 96.06 | 96.84 | 95.27 | 95.87 | 846 | NYSE | HII | Mon, Aug 11, 2014 | 96.12 | 97.71 | 95.65 | 96.03 | 845 | NYSE | HII | Fri, Aug 8, 2014 | 93.17 | 95.08 | 93.07 | 94.86 | 844 | NYSE | HII | Thu, Aug 7, 2014 | 89.70 | 93.38 | 89.56 | 93.16 | 843 | NYSE | HII | Wed, Aug 6, 2014 | 89.46 | 89.88 | 88.89 | 89.40 | 842 | NYSE | HII | Tue, Aug 5, 2014 | 89.10 | 90.48 | 88.62 | 89.96 | 841 | NYSE | HII | Mon, Aug 4, 2014 | 90.13 | 90.59 | 88.84 | 89.29 | 840 | NYSE | HII | Fri, Aug 1, 2014 | 90.53 | 91.79 | 89.33 | 90.41 | 839 | NYSE | HII | Thu, Jul 31, 2014 | 92.48 | 93.01 | 90.91 | 90.92 | 838 | NYSE | HII | Wed, Jul 30, 2014 | 93.22 | 93.74 | 92.75 | 93.06 | 837 | NYSE | HII | Tue, Jul 29, 2014 | 93.57 | 93.97 | 92.97 | 92.98 | 836 | NYSE | HII | Mon, Jul 28, 2014 | 93.56 | 93.86 | 93.06 | 93.63 | 835 | NYSE | HII | Fri, Jul 25, 2014 | 93.15 | 93.66 | 93.01 | 93.40 | 834 | NYSE | HII | Thu, Jul 24, 2014 | 93.24 | 93.51 | 92.68 | 93.40 | 833 | NYSE | HII | Wed, Jul 23, 2014 | 93.15 | 93.26 | 92.49 | 93.24 | 832 | NYSE | HII | Tue, Jul 22, 2014 | 93.04 | 93.46 | 92.47 | 93.04 | 831 | NYSE | HII | Mon, Jul 21, 2014 | 91.86 | 92.71 | 91.65 | 92.29 | 830 | NYSE | HII | Fri, Jul 18, 2014 | 90.64 | 92.31 | 90.57 | 92.05 | 829 | NYSE | HII | Thu, Jul 17, 2014 | 91.71 | 92.56 | 90.43 | 90.47 | 828 | NYSE | HII | Wed, Jul 16, 2014 | 93.53 | 93.70 | 91.74 | 91.74 | 827 | NYSE | HII | Tue, Jul 15, 2014 | 92.72 | 93.70 | 92.27 | 92.87 | 826 | NYSE | HII | Mon, Jul 14, 2014 | 92.86 | 93.26 | 92.00 | 92.76 | 825 | NYSE | HII | Fri, Jul 11, 2014 | 92.47 | 92.82 | 91.50 | 92.11 | 824 | NYSE | HII | Thu, Jul 10, 2014 | 91.05 | 92.66 | 90.64 | 92.42 | 823 | NYSE | HII | Wed, Jul 9, 2014 | 92.78 | 93.04 | 91.67 | 92.04 | 822 | NYSE | HII | Tue, Jul 8, 2014 | 93.50 | 93.66 | 91.75 | 92.21 | 821 | NYSE | HII | Mon, Jul 7, 2014 | 94.00 | 94.00 | 93.21 | 93.53 | 820 | NYSE | HII | Thu, Jul 3, 2014 | 94.68 | 94.98 | 93.96 | 94.04 | 819 | NYSE | HII | Wed, Jul 2, 2014 | 95.00 | 95.59 | 94.10 | 94.21 | 818 | NYSE | HII | Tue, Jul 1, 2014 | 95.01 | 95.99 | 94.22 | 95.34 | 817 | NYSE | HII | Mon, Jun 30, 2014 | 94.50 | 94.68 | 93.50 | 94.59 | 816 | NYSE | HII | Fri, Jun 27, 2014 | 93.12 | 94.55 | 93.00 | 94.23 | 815 | NYSE | HII | Thu, Jun 26, 2014 | 94.14 | 94.21 | 93.04 | 93.59 | 814 | NYSE | HII | Wed, Jun 25, 2014 | 94.03 | 94.28 | 93.79 | 94.14 | 813 | NYSE | HII | Tue, Jun 24, 2014 | 96.00 | 96.24 | 93.82 | 93.90 | 812 | NYSE | HII | Mon, Jun 23, 2014 | 97.04 | 97.26 | 96.30 | 96.31 | 811 | NYSE | HII | Fri, Jun 20, 2014 | 97.21 | 97.95 | 96.79 | 97.15 | 810 | NYSE | HII | Thu, Jun 19, 2014 | 97.85 | 98.60 | 96.75 | 97.34 | 809 | NYSE | HII | Wed, Jun 18, 2014 | 99.06 | 99.44 | 96.85 | 97.87 | 808 | NYSE | HII | Tue, Jun 17, 2014 | 98.40 | 99.28 | 97.73 | 98.81 | 807 | NYSE | HII | Mon, Jun 16, 2014 | 98.59 | 99.06 | 98.13 | 98.43 | 806 | NYSE | HII | Fri, Jun 13, 2014 | 99.19 | 99.41 | 98.71 | 98.84 | 805 | NYSE | HII | Thu, Jun 12, 2014 | 100.95 | 100.96 | 98.88 | 99.14 | 804 | NYSE | HII | Wed, Jun 11, 2014 | 102.08 | 102.25 | 100.84 | 101.02 | 803 | NYSE | HII | Tue, Jun 10, 2014 | 102.88 | 103.16 | 101.50 | 102.60 | 802 | NYSE | HII | Mon, Jun 9, 2014 | 102.64 | 103.93 | 102.28 | 103.24 | 801 | NYSE | HII | Fri, Jun 6, 2014 | 102.00 | 102.83 | 101.98 | 102.50 | 800 | NYSE | HII | Thu, Jun 5, 2014 | 101.56 | 102.05 | 101.19 | 101.81 | 799 | NYSE | HII | Wed, Jun 4, 2014 | 100.94 | 101.58 | 100.66 | 101.13 | 798 | NYSE | HII | Tue, Jun 3, 2014 | 100.36 | 101.47 | 100.36 | 101.09 | 797 | NYSE | HII | Mon, Jun 2, 2014 | 99.54 | 101.24 | 98.69 | 101.01 | 796 | NYSE | HII | Fri, May 30, 2014 | 98.94 | 100.05 | 98.80 | 99.83 | 795 | NYSE | HII | Thu, May 29, 2014 | 100.44 | 100.44 | 98.99 | 99.38 | 794 | NYSE | HII | Wed, May 28, 2014 | 99.11 | 100.50 | 99.11 | 99.94 | 793 | NYSE | HII | Tue, May 27, 2014 | 98.67 | 99.55 | 98.24 | 99.28 | 792 | NYSE | HII | Fri, May 23, 2014 | 97.50 | 99.01 | 97.29 | 98.62 | 791 | NYSE | HII | Thu, May 22, 2014 | 96.26 | 97.60 | 95.88 | 97.20 | 790 | NYSE | HII | Wed, May 21, 2014 | 95.70 | 96.54 | 95.29 | 96.41 | 789 | NYSE | HII | Tue, May 20, 2014 | 95.78 | 96.31 | 94.87 | 95.22 | 788 | NYSE | HII | Mon, May 19, 2014 | 95.79 | 97.27 | 95.39 | 96.00 | 787 | NYSE | HII | Fri, May 16, 2014 | 96.79 | 96.97 | 95.22 | 96.15 | 786 | NYSE | HII | Thu, May 15, 2014 | 98.36 | 98.69 | 95.35 | 96.45 | 785 | NYSE | HII | Wed, May 14, 2014 | 101.68 | 101.98 | 99.47 | 99.70 | 784 | NYSE | HII | Tue, May 13, 2014 | 101.45 | 101.84 | 101.16 | 101.70 | 783 | NYSE | HII | Mon, May 12, 2014 | 100.20 | 101.72 | 100.01 | 101.24 | 782 | NYSE | HII | Fri, May 9, 2014 | 100.51 | 101.58 | 98.93 | 100.23 | 781 | NYSE | HII | Thu, May 8, 2014 | 100.08 | 104.52 | 100.03 | 100.76 | 780 | NYSE | HII | Wed, May 7, 2014 | 102.12 | 103.96 | 101.21 | 103.75 | 779 | NYSE | HII | Tue, May 6, 2014 | 102.95 | 103.70 | 101.81 | 102.02 | 778 | NYSE | HII | Mon, May 5, 2014 | 103.95 | 104.54 | 102.55 | 103.57 | 777 | NYSE | HII | Fri, May 2, 2014 | 102.88 | 105.00 | 102.88 | 104.29 | 776 | NYSE | HII | Thu, May 1, 2014 | 102.97 | 104.42 | 102.46 | 103.22 | 775 | NYSE | HII | Wed, Apr 30, 2014 | 101.26 | 103.06 | 100.83 | 103.00 | 774 | NYSE | HII | Tue, Apr 29, 2014 | 99.45 | 101.48 | 99.23 | 101.28 | 773 | NYSE | HII | Mon, Apr 28, 2014 | 101.54 | 101.77 | 98.05 | 99.08 | 772 | NYSE | HII | Fri, Apr 25, 2014 | 103.30 | 103.58 | 100.48 | 100.56 | 771 | NYSE | HII | Thu, Apr 24, 2014 | 104.38 | 104.64 | 102.59 | 103.82 | 770 | NYSE | HII | Wed, Apr 23, 2014 | 103.73 | 104.24 | 103.21 | 104.10 | 769 | NYSE | HII | Tue, Apr 22, 2014 | 104.00 | 105.08 | 103.62 | 103.63 | 768 | NYSE | HII | Mon, Apr 21, 2014 | 103.67 | 104.22 | 103.00 | 103.95 | 767 | NYSE | HII | Thu, Apr 17, 2014 | 101.36 | 104.12 | 101.36 | 104.04 | 766 | NYSE | HII | Wed, Apr 16, 2014 | 100.26 | 101.60 | 99.33 | 101.36 | 765 | NYSE | HII | Tue, Apr 15, 2014 | 98.52 | 100.09 | 97.20 | 99.81 | 764 | NYSE | HII | Mon, Apr 14, 2014 | 98.51 | 99.23 | 98.19 | 98.52 | 763 | NYSE | HII | Fri, Apr 11, 2014 | 99.21 | 100.16 | 98.05 | 98.17 | 762 | NYSE | HII | Thu, Apr 10, 2014 | 100.35 | 100.86 | 99.23 | 99.41 | 761 | NYSE | HII | Wed, Apr 9, 2014 | 98.98 | 100.61 | 98.59 | 100.27 | 760 | NYSE | HII | Tue, Apr 8, 2014 | 99.83 | 100.10 | 97.14 | 98.23 | 759 | NYSE | HII | Mon, Apr 7, 2014 | 100.84 | 100.85 | 98.92 | 99.82 | 758 | NYSE | HII | Fri, Apr 4, 2014 | 104.36 | 105.34 | 100.75 | 100.81 | 757 | NYSE | HII | Thu, Apr 3, 2014 | 104.61 | 104.87 | 103.68 | 104.49 | 756 | NYSE | HII | Wed, Apr 2, 2014 | 103.65 | 104.39 | 103.22 | 104.16 | 755 | NYSE | HII | Tue, Apr 1, 2014 | 102.34 | 103.77 | 102.17 | 103.32 | 754 | NYSE | HII | Mon, Mar 31, 2014 | 100.57 | 102.69 | 100.15 | 102.26 | 753 | NYSE | HII | Fri, Mar 28, 2014 | 100.21 | 101.65 | 99.77 | 99.90 | 752 | NYSE | HII | Thu, Mar 27, 2014 | 99.49 | 100.66 | 99.08 | 99.96 | 751 | NYSE | HII | Wed, Mar 26, 2014 | 100.73 | 101.52 | 99.36 | 99.40 | 750 | NYSE | HII | Tue, Mar 25, 2014 | 100.25 | 100.79 | 99.90 | 100.36 | 749 | NYSE | HII | Mon, Mar 24, 2014 | 100.45 | 100.52 | 97.86 | 99.88 | 748 | NYSE | HII | Fri, Mar 21, 2014 | 101.37 | 101.62 | 99.39 | 99.50 | 747 | NYSE | HII | Thu, Mar 20, 2014 | 101.18 | 101.40 | 100.34 | 100.69 | 746 | NYSE | HII | Wed, Mar 19, 2014 | 102.37 | 102.49 | 100.13 | 101.07 | 745 | NYSE | HII | Tue, Mar 18, 2014 | 101.75 | 102.39 | 101.55 | 102.31 | 744 | NYSE | HII | Mon, Mar 17, 2014 | 101.66 | 102.94 | 101.50 | 101.89 | 743 | NYSE | HII | Fri, Mar 14, 2014 | 102.30 | 103.45 | 101.86 | 102.35 | 742 | NYSE | HII | Thu, Mar 13, 2014 | 104.07 | 104.47 | 101.89 | 102.30 | 741 | NYSE | HII | Wed, Mar 12, 2014 | 103.00 | 104.11 | 102.12 | 103.86 | 740 | NYSE | HII | Tue, Mar 11, 2014 | 105.40 | 105.52 | 103.46 | 103.63 | 739 | NYSE | HII | Mon, Mar 10, 2014 | 104.95 | 105.75 | 104.62 | 105.37 | 738 | NYSE | HII | Fri, Mar 7, 2014 | 106.00 | 106.59 | 104.75 | 104.81 | 737 | NYSE | HII | Thu, Mar 6, 2014 | 104.13 | 106.04 | 103.61 | 104.96 | 736 | NYSE | HII | Wed, Mar 5, 2014 | 104.82 | 105.74 | 103.80 | 103.89 | 735 | NYSE | HII | Tue, Mar 4, 2014 | 105.79 | 105.79 | 103.80 | 104.55 | 734 | NYSE | HII | Mon, Mar 3, 2014 | 100.17 | 103.92 | 99.07 | 103.26 | 733 | NYSE | HII | Fri, Feb 28, 2014 | 101.43 | 102.58 | 100.34 | 101.33 | 732 | NYSE | HII | Thu, Feb 27, 2014 | 100.67 | 101.26 | 98.01 | 100.68 | 731 | NYSE | HII | Wed, Feb 26, 2014 | 97.32 | 97.73 | 96.41 | 96.90 | 730 | NYSE | HII | Tue, Feb 25, 2014 | 98.28 | 98.52 | 96.79 | 97.00 | 729 | NYSE | HII | Mon, Feb 24, 2014 | 98.27 | 99.57 | 98.05 | 98.09 | 728 | NYSE | HII | Fri, Feb 21, 2014 | 98.28 | 98.98 | 97.13 | 98.10 | 727 | NYSE | HII | Thu, Feb 20, 2014 | 96.23 | 98.33 | 95.82 | 98.01 | 726 | NYSE | HII | Wed, Feb 19, 2014 | 96.78 | 97.39 | 95.89 | 96.00 | 725 | NYSE | HII | Tue, Feb 18, 2014 | 96.38 | 97.70 | 95.94 | 97.17 | 724 | NYSE | HII | Fri, Feb 14, 2014 | 95.14 | 96.38 | 94.58 | 96.01 | 723 | NYSE | HII | Thu, Feb 13, 2014 | 93.08 | 96.16 | 92.86 | 95.32 | 722 | NYSE | HII | Wed, Feb 12, 2014 | 92.99 | 94.11 | 92.75 | 93.48 | 721 | NYSE | HII | Tue, Feb 11, 2014 | 91.66 | 93.17 | 91.12 | 92.81 | 720 | NYSE | HII | Mon, Feb 10, 2014 | 92.92 | 92.92 | 91.30 | 91.43 | 719 | NYSE | HII | Fri, Feb 7, 2014 | 91.00 | 93.24 | 91.00 | 92.89 | 718 | NYSE | HII | Thu, Feb 6, 2014 | 90.93 | 92.00 | 90.08 | 90.82 | 717 | NYSE | HII | Wed, Feb 5, 2014 | 90.70 | 91.21 | 89.41 | 90.56 | 716 | NYSE | HII | Tue, Feb 4, 2014 | 89.92 | 91.29 | 88.94 | 90.70 | 715 | NYSE | HII | Mon, Feb 3, 2014 | 95.07 | 95.63 | 89.52 | 89.71 | 714 | NYSE | HII | Fri, Jan 31, 2014 | 92.87 | 95.78 | 92.83 | 95.02 | 713 | NYSE | HII | Thu, Jan 30, 2014 | 93.90 | 94.10 | 93.24 | 93.91 | 712 | NYSE | HII | Wed, Jan 29, 2014 | 93.05 | 94.07 | 92.61 | 93.23 | 711 | NYSE | HII | Tue, Jan 28, 2014 | 92.99 | 93.89 | 92.76 | 93.88 | 710 | NYSE | HII | Mon, Jan 27, 2014 | 93.49 | 94.41 | 91.37 | 92.99 | 709 | NYSE | HII | Fri, Jan 24, 2014 | 96.51 | 96.54 | 92.91 | 93.45 | 708 | NYSE | HII | Thu, Jan 23, 2014 | 97.35 | 97.88 | 97.00 | 97.20 | 707 | NYSE | HII | Wed, Jan 22, 2014 | 96.51 | 97.95 | 96.51 | 97.93 | 706 | NYSE | HII | Tue, Jan 21, 2014 | 96.15 | 96.75 | 95.55 | 96.15 | 705 | NYSE | HII | Fri, Jan 17, 2014 | 95.20 | 95.61 | 95.04 | 95.24 | 704 | NYSE | HII | Thu, Jan 16, 2014 | 95.02 | 95.70 | 94.51 | 95.22 | 703 | NYSE | HII | Wed, Jan 15, 2014 | 94.75 | 95.49 | 94.44 | 95.30 | 702 | NYSE | HII | Tue, Jan 14, 2014 | 93.11 | 94.87 | 93.05 | 94.14 | 701 | NYSE | HII | Mon, Jan 13, 2014 | 92.75 | 93.98 | 92.65 | 93.02 | 700 | NYSE | HII | Fri, Jan 10, 2014 | 90.93 | 92.65 | 90.76 | 92.60 | 699 | NYSE | HII | Thu, Jan 9, 2014 | 91.36 | 91.68 | 90.40 | 90.87 | 698 | NYSE | HII | Wed, Jan 8, 2014 | 91.19 | 91.62 | 90.37 | 90.75 | 697 | NYSE | HII | Tue, Jan 7, 2014 | 92.00 | 93.20 | 90.85 | 91.19 | 696 | NYSE | HII | Mon, Jan 6, 2014 | 89.10 | 90.60 | 88.46 | 90.04 | 695 | NYSE | HII | Fri, Jan 3, 2014 | 87.86 | 88.54 | 87.50 | 88.42 | 694 | NYSE | HII | Thu, Jan 2, 2014 | 89.63 | 90.08 | 87.42 | 87.91 | 693 | NYSE | HII | Tue, Dec 31, 2013 | 88.90 | 90.05 | 88.77 | 90.01 | 692 | NYSE | HII | Mon, Dec 30, 2013 | 88.77 | 89.02 | 88.33 | 88.82 | 691 | NYSE | HII | Fri, Dec 27, 2013 | 90.65 | 93.04 | 88.39 | 88.78 | 690 | NYSE | HII | Thu, Dec 26, 2013 | 88.49 | 89.30 | 87.77 | 88.23 | 689 | NYSE | HII | Tue, Dec 24, 2013 | 87.53 | 88.25 | 87.41 | 87.86 | 688 | NYSE | HII | Mon, Dec 23, 2013 | 88.00 | 88.22 | 86.67 | 87.62 | 687 | NYSE | HII | Fri, Dec 20, 2013 | 84.73 | 87.70 | 84.59 | 87.04 | 686 | NYSE | HII | Thu, Dec 19, 2013 | 84.65 | 84.73 | 84.00 | 84.35 | 685 | NYSE | HII | Wed, Dec 18, 2013 | 84.83 | 84.94 | 83.29 | 84.69 | 684 | NYSE | HII | Tue, Dec 17, 2013 | 85.50 | 85.50 | 84.06 | 84.36 | 683 | NYSE | HII | Mon, Dec 16, 2013 | 81.53 | 83.06 | 81.53 | 82.78 | 682 | NYSE | HII | Fri, Dec 13, 2013 | 80.68 | 81.80 | 80.30 | 81.37 | 681 | NYSE | HII | Thu, Dec 12, 2013 | 79.55 | 80.67 | 79.47 | 80.24 | 680 | NYSE | HII | Wed, Dec 11, 2013 | 80.64 | 80.65 | 79.24 | 79.52 | 679 | NYSE | HII | Tue, Dec 10, 2013 | 81.12 | 81.42 | 80.31 | 80.41 | 678 | NYSE | HII | Mon, Dec 9, 2013 | 82.31 | 82.44 | 81.18 | 81.48 | 677 | NYSE | HII | Fri, Dec 6, 2013 | 82.26 | 82.73 | 82.04 | 82.31 | 676 | NYSE | HII | Thu, Dec 5, 2013 | 82.47 | 83.10 | 81.26 | 81.77 | 675 | NYSE | HII | Wed, Dec 4, 2013 | 82.73 | 83.17 | 82.08 | 82.77 | 674 | NYSE | HII | Tue, Dec 3, 2013 | 82.38 | 83.26 | 81.76 | 83.00 | 673 | NYSE | HII | Mon, Dec 2, 2013 | 82.56 | 83.47 | 82.02 | 82.43 | 672 | NYSE | HII | Fri, Nov 29, 2013 | 82.81 | 83.02 | 82.00 | 82.23 | 671 | NYSE | HII | Wed, Nov 27, 2013 | 81.94 | 83.08 | 81.88 | 82.74 | 670 | NYSE | HII | Tue, Nov 26, 2013 | 80.97 | 82.00 | 80.61 | 81.86 | 669 | NYSE | HII | Mon, Nov 25, 2013 | 80.50 | 81.25 | 80.19 | 80.99 | 668 | NYSE | HII | Fri, Nov 22, 2013 | 80.41 | 80.61 | 80.24 | 80.47 | 667 | NYSE | HII | Thu, Nov 21, 2013 | 79.66 | 81.21 | 79.66 | 80.51 | 666 | NYSE | HII | Wed, Nov 20, 2013 | 79.40 | 80.09 | 78.84 | 79.45 | 665 | NYSE | HII | Tue, Nov 19, 2013 | 79.00 | 79.43 | 78.70 | 79.16 | 664 | NYSE | HII | Mon, Nov 18, 2013 | 79.92 | 80.35 | 78.94 | 79.11 | 663 | NYSE | HII | Fri, Nov 15, 2013 | 79.00 | 79.66 | 78.68 | 79.36 | 662 | NYSE | HII | Thu, Nov 14, 2013 | 78.60 | 79.43 | 78.49 | 78.97 | 661 | NYSE | HII | Wed, Nov 13, 2013 | 77.10 | 78.61 | 77.10 | 78.44 | 660 | NYSE | HII | Tue, Nov 12, 2013 | 76.75 | 77.58 | 76.55 | 77.25 | 659 | NYSE | HII | Mon, Nov 11, 2013 | 76.33 | 76.92 | 75.91 | 76.73 | 658 | NYSE | HII | Fri, Nov 8, 2013 | 73.78 | 76.09 | 72.98 | 76.08 | 657 | NYSE | HII | Thu, Nov 7, 2013 | 75.00 | 75.71 | 72.62 | 72.96 | 656 | NYSE | HII | Wed, Nov 6, 2013 | 72.41 | 72.98 | 72.18 | 72.65 | 655 | NYSE | HII | Tue, Nov 5, 2013 | 72.55 | 72.89 | 72.11 | 72.25 | 654 | NYSE | HII | Mon, Nov 4, 2013 | 71.97 | 72.84 | 71.81 | 72.79 | 653 | NYSE | HII | Fri, Nov 1, 2013 | 71.69 | 72.31 | 71.06 | 71.83 | 652 | NYSE | HII | Thu, Oct 31, 2013 | 71.87 | 72.33 | 71.52 | 71.55 | 651 | NYSE | HII | Wed, Oct 30, 2013 | 72.00 | 72.60 | 71.32 | 71.62 | 650 | NYSE | HII | Tue, Oct 29, 2013 | 71.65 | 72.02 | 71.47 | 72.00 | 649 | NYSE | HII | Mon, Oct 28, 2013 | 71.77 | 71.85 | 71.47 | 71.66 | 648 | NYSE | HII | Fri, Oct 25, 2013 | 72.49 | 72.49 | 71.57 | 71.94 | 647 | NYSE | HII | Thu, Oct 24, 2013 | 72.31 | 72.51 | 71.90 | 72.42 | 646 | NYSE | HII | Wed, Oct 23, 2013 | 71.94 | 72.50 | 71.79 | 72.07 | 645 | NYSE | HII | Tue, Oct 22, 2013 | 72.43 | 72.79 | 72.17 | 72.22 | 644 | NYSE | HII | Mon, Oct 21, 2013 | 73.03 | 73.23 | 72.15 | 72.27 | 643 | NYSE | HII | Fri, Oct 18, 2013 | 72.32 | 73.06 | 71.68 | 73.03 | 642 | NYSE | HII | Thu, Oct 17, 2013 | 71.22 | 72.21 | 71.22 | 71.95 | 641 | NYSE | HII | Wed, Oct 16, 2013 | 71.54 | 71.98 | 71.23 | 71.53 | 640 | NYSE | HII | Tue, Oct 15, 2013 | 71.24 | 71.55 | 70.89 | 71.19 | 639 | NYSE | HII | Mon, Oct 14, 2013 | 70.37 | 71.40 | 70.33 | 71.30 | 638 | NYSE | HII | Fri, Oct 11, 2013 | 69.96 | 70.96 | 69.72 | 70.76 | 637 | NYSE | HII | Thu, Oct 10, 2013 | 68.25 | 70.39 | 68.14 | 70.35 | 636 | NYSE | HII | Wed, Oct 9, 2013 | 67.53 | 68.02 | 66.70 | 67.41 | 635 | NYSE | HII | Tue, Oct 8, 2013 | 67.48 | 68.05 | 66.82 | 67.31 | 634 | NYSE | HII | Mon, Oct 7, 2013 | 67.42 | 67.89 | 66.77 | 67.57 | 633 | NYSE | HII | Fri, Oct 4, 2013 | 67.75 | 68.09 | 67.41 | 67.87 | 632 | NYSE | HII | Thu, Oct 3, 2013 | 67.96 | 68.04 | 67.17 | 67.63 | 631 | NYSE | HII | Wed, Oct 2, 2013 | 68.37 | 68.55 | 67.92 | 68.07 | 630 | NYSE | HII | Tue, Oct 1, 2013 | 67.25 | 68.93 | 67.25 | 68.72 | 629 | NYSE | HII | Mon, Sep 30, 2013 | 67.03 | 67.82 | 66.49 | 67.40 | 628 | NYSE | HII | Fri, Sep 27, 2013 | 66.93 | 67.50 | 66.57 | 67.42 | 627 | NYSE | HII | Thu, Sep 26, 2013 | 67.50 | 67.80 | 67.12 | 67.41 | 626 | NYSE | HII | Wed, Sep 25, 2013 | 67.51 | 67.78 | 67.09 | 67.38 | 625 | NYSE | HII | Tue, Sep 24, 2013 | 67.60 | 68.12 | 67.13 | 67.47 | 624 | NYSE | HII | Mon, Sep 23, 2013 | 67.91 | 68.19 | 67.44 | 67.62 | 623 | NYSE | HII | Fri, Sep 20, 2013 | 69.24 | 69.56 | 67.76 | 67.79 | 622 | NYSE | HII | Thu, Sep 19, 2013 | 69.52 | 69.73 | 68.78 | 69.09 | 621 | NYSE | HII | Wed, Sep 18, 2013 | 69.15 | 69.81 | 68.50 | 69.49 | 620 | NYSE | HII | Tue, Sep 17, 2013 | 68.73 | 69.40 | 68.32 | 69.32 | 619 | NYSE | HII | Mon, Sep 16, 2013 | 68.81 | 68.86 | 68.05 | 68.70 | 618 | NYSE | HII | Fri, Sep 13, 2013 | 68.00 | 68.18 | 66.78 | 67.85 | 617 | NYSE | HII | Thu, Sep 12, 2013 | 67.67 | 68.29 | 67.22 | 68.00 | 616 | NYSE | HII | Wed, Sep 11, 2013 | 66.68 | 67.56 | 66.57 | 67.56 | 615 | NYSE | HII | Tue, Sep 10, 2013 | 66.14 | 66.88 | 65.83 | 66.83 | 614 | NYSE | HII | Mon, Sep 9, 2013 | 64.63 | 65.93 | 64.63 | 65.92 | 613 | NYSE | HII | Fri, Sep 6, 2013 | 64.28 | 64.98 | 63.46 | 64.77 | 612 | NYSE | HII | Thu, Sep 5, 2013 | 64.09 | 64.34 | 63.90 | 64.13 | 611 | NYSE | HII | Wed, Sep 4, 2013 | 63.45 | 64.30 | 63.37 | 64.24 | 610 | NYSE | HII | Tue, Sep 3, 2013 | 64.27 | 64.65 | 63.29 | 63.59 | 609 | NYSE | HII | Fri, Aug 30, 2013 | 64.58 | 64.71 | 63.22 | 63.32 | 608 | NYSE | HII | Thu, Aug 29, 2013 | 64.05 | 65.01 | 64.05 | 64.61 | 607 | NYSE | HII | Wed, Aug 28, 2013 | 63.95 | 64.75 | 63.76 | 64.22 | 606 | NYSE | HII | Tue, Aug 27, 2013 | 65.12 | 65.61 | 63.92 | 63.92 | 605 | NYSE | HII | Mon, Aug 26, 2013 | 65.27 | 66.41 | 65.01 | 65.62 | 604 | NYSE | HII | Fri, Aug 23, 2013 | 65.57 | 65.69 | 65.11 | 65.35 | 603 | NYSE | HII | Thu, Aug 22, 2013 | 64.13 | 65.70 | 64.03 | 65.21 | 602 | NYSE | HII | Wed, Aug 21, 2013 | 63.70 | 64.55 | 63.70 | 63.93 | 601 | NYSE | HII | Tue, Aug 20, 2013 | 63.50 | 64.46 | 63.45 | 63.96 | 600 | NYSE | HII | Mon, Aug 19, 2013 | 63.36 | 63.71 | 63.25 | 63.50 | 599 | NYSE | HII | Fri, Aug 16, 2013 | 63.24 | 63.90 | 63.24 | 63.47 | 598 | NYSE | HII | Thu, Aug 15, 2013 | 63.48 | 63.64 | 62.96 | 63.24 | 597 | NYSE | HII | Wed, Aug 14, 2013 | 64.85 | 64.89 | 63.84 | 63.92 | 596 | NYSE | HII | Tue, Aug 13, 2013 | 64.55 | 65.16 | 63.76 | 64.80 | 595 | NYSE | HII | Mon, Aug 12, 2013 | 63.97 | 64.68 | 63.77 | 64.40 | 594 | NYSE | HII | Fri, Aug 9, 2013 | 63.26 | 64.14 | 62.90 | 64.11 | 593 | NYSE | HII | Thu, Aug 8, 2013 | 63.70 | 63.99 | 63.19 | 63.53 | 592 | NYSE | HII | Wed, Aug 7, 2013 | 62.86 | 63.60 | 62.13 | 63.33 | 591 | NYSE | HII | Tue, Aug 6, 2013 | 63.32 | 63.62 | 62.77 | 63.19 | 590 | NYSE | HII | Mon, Aug 5, 2013 | 63.12 | 63.63 | 62.58 | 63.55 | 589 | NYSE | HII | Fri, Aug 2, 2013 | 62.98 | 63.50 | 62.94 | 63.35 | 588 | NYSE | HII | Thu, Aug 1, 2013 | 62.96 | 63.99 | 62.72 | 63.20 | 587 | NYSE | HII | Wed, Jul 31, 2013 | 62.15 | 62.51 | 61.85 | 62.18 | 586 | NYSE | HII | Tue, Jul 30, 2013 | 62.45 | 62.92 | 61.74 | 61.93 | 585 | NYSE | HII | Mon, Jul 29, 2013 | 62.27 | 62.60 | 62.03 | 62.09 | 584 | NYSE | HII | Fri, Jul 26, 2013 | 62.74 | 63.18 | 62.31 | 62.51 | 583 | NYSE | HII | Thu, Jul 25, 2013 | 63.31 | 63.31 | 62.41 | 63.09 | 582 | NYSE | HII | Wed, Jul 24, 2013 | 63.36 | 63.79 | 63.23 | 63.34 | 581 | NYSE | HII | Tue, Jul 23, 2013 | 63.07 | 63.40 | 62.86 | 63.26 | 580 | NYSE | HII | Mon, Jul 22, 2013 | 62.93 | 63.19 | 62.49 | 62.93 | 579 | NYSE | HII | Fri, Jul 19, 2013 | 61.76 | 62.90 | 61.76 | 62.79 | 578 | NYSE | HII | Thu, Jul 18, 2013 | 60.67 | 62.06 | 60.67 | 61.99 | 577 | NYSE | HII | Wed, Jul 17, 2013 | 60.18 | 60.67 | 60.06 | 60.50 | 576 | NYSE | HII | Tue, Jul 16, 2013 | 60.82 | 61.23 | 59.97 | 60.02 | 575 | NYSE | HII | Mon, Jul 15, 2013 | 60.39 | 60.96 | 60.11 | 60.87 | 574 | NYSE | HII | Fri, Jul 12, 2013 | 60.64 | 60.87 | 59.27 | 60.19 | 573 | NYSE | HII | Thu, Jul 11, 2013 | 59.85 | 60.76 | 59.74 | 60.59 | 572 | NYSE | HII | Wed, Jul 10, 2013 | 58.26 | 59.32 | 58.26 | 59.16 | 571 | NYSE | HII | Tue, Jul 9, 2013 | 58.16 | 58.81 | 57.84 | 58.27 | 570 | NYSE | HII | Mon, Jul 8, 2013 | 58.31 | 58.84 | 57.66 | 57.78 | 569 | NYSE | HII | Fri, Jul 5, 2013 | 57.36 | 58.14 | 57.36 | 58.05 | 568 | NYSE | HII | Wed, Jul 3, 2013 | 56.50 | 57.34 | 56.50 | 57.30 | 567 | NYSE | HII | Tue, Jul 2, 2013 | 56.94 | 57.34 | 56.14 | 56.60 | 566 | NYSE | HII | Mon, Jul 1, 2013 | 56.82 | 57.52 | 56.37 | 56.92 | 565 | NYSE | HII | Fri, Jun 28, 2013 | 56.46 | 56.95 | 56.03 | 56.48 | 564 | NYSE | HII | Thu, Jun 27, 2013 | 55.70 | 56.82 | 55.70 | 56.59 | 563 | NYSE | HII | Wed, Jun 26, 2013 | 55.01 | 55.57 | 54.79 | 55.33 | 562 | NYSE | HII | Tue, Jun 25, 2013 | 55.39 | 55.50 | 54.62 | 54.68 | 561 | NYSE | HII | Mon, Jun 24, 2013 | 54.66 | 55.50 | 54.32 | 55.04 | 560 | NYSE | HII | Fri, Jun 21, 2013 | 55.95 | 56.13 | 54.85 | 55.05 | 559 | NYSE | HII | Thu, Jun 20, 2013 | 56.00 | 56.64 | 55.72 | 55.93 | 558 | NYSE | HII | Wed, Jun 19, 2013 | 57.64 | 57.64 | 56.57 | 56.65 | 557 | NYSE | HII | Tue, Jun 18, 2013 | 56.24 | 57.70 | 56.09 | 57.64 | 556 | NYSE | HII | Mon, Jun 17, 2013 | 56.49 | 56.70 | 55.62 | 56.31 | 555 | NYSE | HII | Fri, Jun 14, 2013 | 55.94 | 56.59 | 55.52 | 56.09 | 554 | NYSE | HII | Thu, Jun 13, 2013 | 55.09 | 56.08 | 55.02 | 55.99 | 553 | NYSE | HII | Wed, Jun 12, 2013 | 56.48 | 56.79 | 55.07 | 55.27 | 552 | NYSE | HII | Tue, Jun 11, 2013 | 56.04 | 56.47 | 55.34 | 56.03 | 551 | NYSE | HII | Mon, Jun 10, 2013 | 56.21 | 56.67 | 55.68 | 56.66 | 550 | NYSE | HII | Fri, Jun 7, 2013 | 55.19 | 56.14 | 52.41 | 56.02 | 549 | NYSE | HII | Thu, Jun 6, 2013 | 54.48 | 55.21 | 54.03 | 55.20 | 548 | NYSE | HII | Wed, Jun 5, 2013 | 54.66 | 55.05 | 53.98 | 54.44 | 547 | NYSE | HII | Tue, Jun 4, 2013 | 54.43 | 55.14 | 53.87 | 54.87 | 546 | NYSE | HII | Mon, Jun 3, 2013 | 55.33 | 55.56 | 54.17 | 54.46 | 545 | NYSE | HII | Fri, May 31, 2013 | 55.23 | 56.22 | 54.80 | 55.22 | 544 | NYSE | HII | Thu, May 30, 2013 | 54.70 | 55.81 | 54.70 | 55.29 | 543 | NYSE | HII | Wed, May 29, 2013 | 55.31 | 55.49 | 54.50 | 54.83 | 542 | NYSE | HII | Tue, May 28, 2013 | 55.93 | 56.72 | 55.51 | 55.73 | 541 | NYSE | HII | Fri, May 24, 2013 | 55.84 | 56.00 | 55.10 | 55.34 | 540 | NYSE | HII | Thu, May 23, 2013 | 55.18 | 56.04 | 54.84 | 56.00 | 539 | NYSE | HII | Wed, May 22, 2013 | 56.15 | 56.54 | 55.35 | 55.57 | 538 | NYSE | HII | Tue, May 21, 2013 | 55.27 | 56.11 | 55.12 | 56.00 | 537 | NYSE | HII | Mon, May 20, 2013 | 55.82 | 55.82 | 55.15 | 55.26 | 536 | NYSE | HII | Fri, May 17, 2013 | 55.54 | 56.00 | 55.31 | 55.82 | 535 | NYSE | HII | Thu, May 16, 2013 | 54.67 | 55.39 | 54.49 | 55.17 | 534 | NYSE | HII | Wed, May 15, 2013 | 54.00 | 54.70 | 53.85 | 54.58 | 533 | NYSE | HII | Tue, May 14, 2013 | 53.56 | 54.24 | 53.50 | 54.15 | 532 | NYSE | HII | Mon, May 13, 2013 | 53.64 | 53.80 | 53.39 | 53.51 | 531 | NYSE | HII | Fri, May 10, 2013 | 53.70 | 54.05 | 53.49 | 53.81 | 530 | NYSE | HII | Thu, May 9, 2013 | 53.74 | 53.92 | 52.86 | 53.66 | 529 | NYSE | HII | Wed, May 8, 2013 | 54.00 | 54.45 | 52.55 | 53.52 | 528 | NYSE | HII | Tue, May 7, 2013 | 53.57 | 54.10 | 53.38 | 54.00 | 527 | NYSE | HII | Mon, May 6, 2013 | 53.23 | 53.75 | 52.84 | 53.44 | 526 | NYSE | HII | Fri, May 3, 2013 | 53.26 | 53.66 | 53.12 | 53.34 | 525 | NYSE | HII | Thu, May 2, 2013 | 52.05 | 53.02 | 51.43 | 52.95 | 524 | NYSE | HII | Wed, May 1, 2013 | 52.73 | 53.06 | 51.88 | 51.93 | 523 | NYSE | HII | Tue, Apr 30, 2013 | 52.91 | 53.11 | 52.64 | 52.90 | 522 | NYSE | HII | Mon, Apr 29, 2013 | 52.08 | 52.99 | 52.08 | 52.91 | 521 | NYSE | HII | Fri, Apr 26, 2013 | 52.52 | 52.75 | 51.71 | 51.88 | 520 | NYSE | HII | Thu, Apr 25, 2013 | 51.51 | 52.51 | 51.36 | 52.48 | 519 | NYSE | HII | Wed, Apr 24, 2013 | 51.00 | 51.39 | 50.89 | 51.28 | 518 | NYSE | HII | Tue, Apr 23, 2013 | 50.28 | 51.01 | 50.28 | 50.98 | 517 | NYSE | HII | Mon, Apr 22, 2013 | 50.23 | 50.31 | 49.73 | 50.12 | 516 | NYSE | HII | Fri, Apr 19, 2013 | 50.23 | 50.62 | 49.91 | 50.27 | 515 | NYSE | HII | Thu, Apr 18, 2013 | 50.87 | 50.87 | 49.84 | 50.11 | 514 | NYSE | HII | Wed, Apr 17, 2013 | 51.12 | 51.32 | 50.03 | 50.63 | 513 | NYSE | HII | Tue, Apr 16, 2013 | 52.42 | 52.63 | 50.66 | 51.50 | 512 | NYSE | HII | Mon, Apr 15, 2013 | 53.28 | 53.58 | 51.50 | 51.87 | 511 | NYSE | HII | Fri, Apr 12, 2013 | 52.17 | 53.68 | 52.17 | 53.65 | 510 | NYSE | HII | Thu, Apr 11, 2013 | 51.86 | 52.30 | 51.80 | 52.13 | 509 | NYSE | HII | Wed, Apr 10, 2013 | 50.98 | 51.86 | 50.96 | 51.86 | 508 | NYSE | HII | Tue, Apr 9, 2013 | 51.26 | 51.44 | 50.41 | 51.08 | 507 | NYSE | HII | Mon, Apr 8, 2013 | 51.92 | 51.92 | 50.91 | 51.30 | 506 | NYSE | HII | Fri, Apr 5, 2013 | 51.19 | 51.78 | 50.88 | 51.58 | 505 | NYSE | HII | Thu, Apr 4, 2013 | 52.19 | 52.67 | 51.79 | 51.91 | 504 | NYSE | HII | Wed, Apr 3, 2013 | 52.56 | 53.31 | 51.89 | 51.95 | 503 | NYSE | HII | Tue, Apr 2, 2013 | 53.94 | 53.96 | 52.29 | 52.48 | 502 | NYSE | HII | Mon, Apr 1, 2013 | 53.52 | 54.16 | 53.19 | 53.78 | 501 | NYSE | HII | Thu, Mar 28, 2013 | 53.08 | 53.47 | 52.94 | 53.33 | 500 | NYSE | HII | Wed, Mar 27, 2013 | 52.89 | 53.08 | 52.63 | 52.96 | 499 | NYSE | HII | Tue, Mar 26, 2013 | 52.40 | 53.34 | 52.40 | 53.20 | 498 | NYSE | HII | Mon, Mar 25, 2013 | 52.63 | 53.19 | 52.11 | 52.36 | 497 | NYSE | HII | Fri, Mar 22, 2013 | 52.44 | 53.06 | 52.19 | 52.41 | 496 | NYSE | HII | Thu, Mar 21, 2013 | 52.64 | 52.96 | 51.83 | 52.05 | 495 | NYSE | HII | Wed, Mar 20, 2013 | 52.59 | 52.98 | 52.48 | 52.82 | 494 | NYSE | HII | Tue, Mar 19, 2013 | 52.91 | 53.33 | 52.27 | 52.50 | 493 | NYSE | HII | Mon, Mar 18, 2013 | 53.53 | 53.90 | 53.25 | 53.64 | 492 | NYSE | HII | Fri, Mar 15, 2013 | 54.21 | 54.22 | 53.61 | 54.02 | 491 | NYSE | HII | Thu, Mar 14, 2013 | 52.89 | 54.12 | 52.59 | 54.08 | 490 | NYSE | HII | Wed, Mar 13, 2013 | 51.38 | 53.11 | 51.38 | 52.85 | 489 | NYSE | HII | Tue, Mar 12, 2013 | 50.70 | 51.43 | 50.66 | 51.34 | 488 | NYSE | HII | Mon, Mar 11, 2013 | 50.25 | 50.98 | 50.01 | 50.90 | 487 | NYSE | HII | Fri, Mar 8, 2013 | 49.35 | 50.76 | 49.35 | 50.56 | 486 | NYSE | HII | Thu, Mar 7, 2013 | 49.16 | 49.20 | 48.81 | 49.05 | 485 | NYSE | HII | Wed, Mar 6, 2013 | 48.37 | 49.18 | 48.35 | 49.17 | 484 | NYSE | HII | Tue, Mar 5, 2013 | 47.47 | 48.10 | 47.26 | 48.07 | 483 | NYSE | HII | Mon, Mar 4, 2013 | 47.73 | 47.79 | 47.18 | 47.25 | 482 | NYSE | HII | Fri, Mar 1, 2013 | 47.78 | 48.57 | 47.29 | 47.91 | 481 | NYSE | HII | Thu, Feb 28, 2013 | 46.77 | 48.52 | 46.76 | 48.04 | 480 | NYSE | HII | Wed, Feb 27, 2013 | 45.47 | 47.14 | 44.77 | 47.12 | 479 | NYSE | HII | Tue, Feb 26, 2013 | 44.35 | 45.74 | 44.35 | 45.47 | 478 | NYSE | HII | Mon, Feb 25, 2013 | 45.10 | 45.59 | 44.27 | 44.29 | 477 | NYSE | HII | Fri, Feb 22, 2013 | 44.85 | 45.19 | 44.80 | 44.95 | 476 | NYSE | HII | Thu, Feb 21, 2013 | 45.35 | 45.44 | 44.60 | 44.63 | 475 | NYSE | HII | Wed, Feb 20, 2013 | 45.45 | 45.95 | 45.38 | 45.44 | 474 | NYSE | HII | Tue, Feb 19, 2013 | 45.35 | 45.55 | 45.23 | 45.54 | 473 | NYSE | HII | Fri, Feb 15, 2013 | 45.10 | 45.59 | 45.03 | 45.35 | 472 | NYSE | HII | Thu, Feb 14, 2013 | 45.39 | 45.48 | 45.04 | 45.20 | 471 | NYSE | HII | Wed, Feb 13, 2013 | 45.33 | 45.82 | 45.13 | 45.55 | 470 | NYSE | HII | Tue, Feb 12, 2013 | 45.27 | 45.40 | 45.15 | 45.25 | 469 | NYSE | HII | Mon, Feb 11, 2013 | 45.23 | 45.40 | 45.00 | 45.23 | 468 | NYSE | HII | Fri, Feb 8, 2013 | 44.81 | 45.40 | 44.61 | 45.39 | 467 | NYSE | HII | Thu, Feb 7, 2013 | 44.39 | 45.00 | 44.38 | 44.88 | 466 | NYSE | HII | Wed, Feb 6, 2013 | 43.99 | 44.63 | 43.99 | 44.39 | 465 | NYSE | HII | Tue, Feb 5, 2013 | 44.28 | 44.59 | 43.96 | 44.17 | 464 | NYSE | HII | Mon, Feb 4, 2013 | 44.40 | 44.87 | 44.12 | 44.21 | 463 | NYSE | HII | Fri, Feb 1, 2013 | 44.76 | 44.76 | 44.38 | 44.53 | 462 | NYSE | HII | Thu, Jan 31, 2013 | 44.26 | 44.70 | 44.01 | 44.30 | 461 | NYSE | HII | Wed, Jan 30, 2013 | 44.65 | 44.71 | 44.14 | 44.38 | 460 | NYSE | HII | Tue, Jan 29, 2013 | 44.84 | 44.98 | 44.63 | 44.75 | 459 | NYSE | HII | Mon, Jan 28, 2013 | 45.34 | 45.38 | 44.73 | 44.89 | 458 | NYSE | HII | Fri, Jan 25, 2013 | 45.61 | 45.69 | 45.23 | 45.47 | 457 | NYSE | HII | Thu, Jan 24, 2013 | 45.71 | 45.95 | 45.39 | 45.57 | 456 | NYSE | HII | Wed, Jan 23, 2013 | 45.05 | 45.77 | 44.85 | 45.61 | 455 | NYSE | HII | Tue, Jan 22, 2013 | 44.70 | 45.16 | 44.50 | 45.00 | 454 | NYSE | HII | Fri, Jan 18, 2013 | 44.37 | 44.75 | 44.06 | 44.62 | 453 | NYSE | HII | Thu, Jan 17, 2013 | 43.45 | 44.41 | 43.43 | 44.26 | 452 | NYSE | HII | Wed, Jan 16, 2013 | 43.58 | 43.78 | 43.11 | 43.17 | 451 | NYSE | HII | Tue, Jan 15, 2013 | 43.20 | 44.12 | 43.20 | 43.76 | 450 | NYSE | HII | Mon, Jan 14, 2013 | 43.24 | 43.63 | 43.03 | 43.37 | 449 | NYSE | HII | Fri, Jan 11, 2013 | 43.54 | 43.54 | 43.15 | 43.28 | 448 | NYSE | HII | Thu, Jan 10, 2013 | 43.45 | 43.55 | 43.19 | 43.46 | 447 | NYSE | HII | Wed, Jan 9, 2013 | 43.52 | 43.72 | 43.13 | 43.20 | 446 | NYSE | HII | Tue, Jan 8, 2013 | 43.55 | 43.72 | 43.10 | 43.30 | 445 | NYSE | HII | Mon, Jan 7, 2013 | 43.81 | 44.15 | 43.53 | 43.68 | 444 | NYSE | HII | Fri, Jan 4, 2013 | 43.82 | 44.08 | 43.49 | 44.04 | 443 | NYSE | HII | Thu, Jan 3, 2013 | 44.11 | 44.20 | 43.69 | 43.85 | 442 | NYSE | HII | Wed, Jan 2, 2013 | 43.72 | 44.07 | 43.39 | 44.06 | 441 | NYSE | HII | Mon, Dec 31, 2012 | 42.01 | 43.47 | 41.64 | 43.34 | 440 | NYSE | HII | Fri, Dec 28, 2012 | 42.34 | 43.10 | 42.12 | 42.14 | 439 | NYSE | HII | Thu, Dec 27, 2012 | 42.85 | 43.19 | 42.12 | 42.45 | 438 | NYSE | HII | Wed, Dec 26, 2012 | 42.97 | 43.54 | 42.29 | 42.72 | 437 | NYSE | HII | Mon, Dec 24, 2012 | 43.22 | 43.29 | 42.62 | 42.79 | 436 | NYSE | HII | Fri, Dec 21, 2012 | 42.26 | 43.27 | 42.10 | 42.95 | 435 | NYSE | HII | Thu, Dec 20, 2012 | 42.24 | 43.30 | 41.86 | 43.20 | 434 | NYSE | HII | Wed, Dec 19, 2012 | 42.23 | 42.55 | 41.63 | 42.28 | 433 | NYSE | HII | Tue, Dec 18, 2012 | 41.61 | 42.47 | 41.36 | 42.41 | 432 | NYSE | HII | Mon, Dec 17, 2012 | 41.43 | 41.90 | 41.17 | 41.63 | 431 | NYSE | HII | Fri, Dec 14, 2012 | 41.36 | 41.74 | 41.01 | 41.48 | 430 | NYSE | HII | Thu, Dec 13, 2012 | 41.75 | 41.87 | 41.12 | 41.46 | 429 | NYSE | HII | Wed, Dec 12, 2012 | 41.25 | 42.15 | 41.11 | 41.93 | 428 | NYSE | HII | Tue, Dec 11, 2012 | 41.08 | 41.33 | 40.68 | 41.04 | 427 | NYSE | HII | Mon, Dec 10, 2012 | 40.63 | 41.25 | 40.39 | 40.99 | 426 | NYSE | HII | Fri, Dec 7, 2012 | 40.19 | 40.78 | 40.15 | 40.71 | 425 | NYSE | HII | Thu, Dec 6, 2012 | 40.14 | 40.54 | 39.90 | 40.10 | 424 | NYSE | HII | Wed, Dec 5, 2012 | 40.24 | 40.69 | 40.00 | 40.24 | 423 | NYSE | HII | Tue, Dec 4, 2012 | 40.11 | 40.63 | 39.92 | 40.27 | 422 | NYSE | HII | Mon, Dec 3, 2012 | 40.85 | 40.86 | 39.91 | 40.11 | 421 | NYSE | HII | Fri, Nov 30, 2012 | 40.99 | 41.04 | 40.16 | 40.85 | 420 | NYSE | HII | Thu, Nov 29, 2012 | 41.00 | 41.35 | 40.87 | 41.00 | 419 | NYSE | HII | Wed, Nov 28, 2012 | 40.78 | 41.11 | 40.57 | 40.91 | 418 | NYSE | HII | Tue, Nov 27, 2012 | 41.28 | 41.33 | 40.75 | 41.11 | 417 | NYSE | HII | Mon, Nov 26, 2012 | 40.75 | 41.55 | 40.75 | 41.28 | 416 | NYSE | HII | Fri, Nov 23, 2012 | 40.91 | 41.25 | 40.69 | 41.00 | 415 | NYSE | HII | Wed, Nov 21, 2012 | 40.63 | 40.98 | 40.46 | 40.88 | 414 | NYSE | HII | Tue, Nov 20, 2012 | 40.45 | 40.89 | 40.26 | 40.62 | 413 | NYSE | HII | Mon, Nov 19, 2012 | 40.69 | 40.75 | 40.17 | 40.59 | 412 | NYSE | HII | Fri, Nov 16, 2012 | 40.39 | 40.75 | 40.02 | 40.30 | 411 | NYSE | HII | Thu, Nov 15, 2012 | 39.95 | 40.62 | 39.77 | 40.20 | 410 | NYSE | HII | Wed, Nov 14, 2012 | 40.48 | 40.51 | 39.85 | 39.95 | 409 | NYSE | HII | Tue, Nov 13, 2012 | 39.53 | 40.59 | 39.16 | 40.40 | 408 | NYSE | HII | Mon, Nov 12, 2012 | 40.23 | 40.29 | 39.77 | 39.87 | 407 | NYSE | HII | Fri, Nov 9, 2012 | 40.84 | 41.56 | 39.57 | 40.20 | 406 | NYSE | HII | Thu, Nov 8, 2012 | 42.46 | 43.46 | 40.77 | 41.29 | 405 | NYSE | HII | Wed, Nov 7, 2012 | 42.93 | 48.93 | 42.53 | 43.46 | 404 | NYSE | HII | Tue, Nov 6, 2012 | 44.26 | 45.00 | 44.09 | 44.96 | 403 | NYSE | HII | Mon, Nov 5, 2012 | 43.45 | 44.10 | 43.25 | 44.01 | 402 | NYSE | HII | Fri, Nov 2, 2012 | 43.72 | 43.72 | 42.84 | 43.15 | 401 | NYSE | HII | Thu, Nov 1, 2012 | 40.83 | 43.75 | 40.69 | 43.49 | 400 | NYSE | HII | Wed, Oct 31, 2012 | 41.84 | 42.75 | 41.64 | 42.38 | 399 | NYSE | HII | Fri, Oct 26, 2012 | 42.00 | 42.46 | 41.54 | 41.88 | 398 | NYSE | HII | Thu, Oct 25, 2012 | 41.56 | 42.58 | 41.56 | 42.48 | 397 | NYSE | HII | Wed, Oct 24, 2012 | 41.90 | 42.20 | 41.28 | 41.37 | 396 | NYSE | HII | Tue, Oct 23, 2012 | 40.95 | 42.00 | 40.84 | 41.82 | 395 | NYSE | HII | Mon, Oct 22, 2012 | 41.99 | 42.10 | 40.95 | 41.27 | 394 | NYSE | HII | Fri, Oct 19, 2012 | 41.96 | 42.19 | 41.37 | 42.03 | 393 | NYSE | HII | Thu, Oct 18, 2012 | 42.08 | 42.25 | 41.87 | 41.99 | 392 | NYSE | HII | Wed, Oct 17, 2012 | 41.82 | 42.28 | 40.70 | 42.14 | 391 | NYSE | HII | Tue, Oct 16, 2012 | 40.78 | 41.19 | 40.45 | 40.99 | 390 | NYSE | HII | Mon, Oct 15, 2012 | 41.16 | 41.31 | 40.34 | 40.71 | 389 | NYSE | HII | Fri, Oct 12, 2012 | 42.94 | 42.94 | 41.15 | 41.28 | 388 | NYSE | HII | Thu, Oct 11, 2012 | 41.91 | 43.00 | 41.65 | 42.67 | 387 | NYSE | HII | Wed, Oct 10, 2012 | 41.52 | 41.79 | 41.40 | 41.67 | 386 | NYSE | HII | Tue, Oct 9, 2012 | 42.02 | 42.38 | 41.49 | 41.52 | 385 | NYSE | HII | Mon, Oct 8, 2012 | 42.49 | 42.49 | 42.00 | 42.06 | 384 | NYSE | HII | Fri, Oct 5, 2012 | 42.30 | 42.89 | 42.20 | 42.54 | 383 | NYSE | HII | Thu, Oct 4, 2012 | 41.37 | 42.19 | 41.30 | 42.19 | 382 | NYSE | HII | Wed, Oct 3, 2012 | 42.18 | 42.21 | 40.57 | 41.37 | 381 | NYSE | HII | Tue, Oct 2, 2012 | 42.08 | 42.73 | 41.99 | 42.72 | 380 | NYSE | HII | Mon, Oct 1, 2012 | 42.06 | 42.53 | 41.61 | 42.03 | 379 | NYSE | HII | Fri, Sep 28, 2012 | 42.11 | 42.35 | 41.65 | 42.05 | 378 | NYSE | HII | Thu, Sep 27, 2012 | 41.60 | 42.32 | 41.38 | 42.27 | 377 | NYSE | HII | Wed, Sep 26, 2012 | 41.72 | 41.96 | 41.14 | 41.49 | 376 | NYSE | HII | Tue, Sep 25, 2012 | 41.34 | 41.78 | 41.15 | 41.65 | 375 | NYSE | HII | Mon, Sep 24, 2012 | 41.36 | 41.91 | 41.21 | 41.23 | 374 | NYSE | HII | Fri, Sep 21, 2012 | 41.86 | 42.75 | 41.60 | 41.60 | 373 | NYSE | HII | Thu, Sep 20, 2012 | 41.34 | 41.86 | 41.17 | 41.69 | 372 | NYSE | HII | Wed, Sep 19, 2012 | 40.66 | 41.51 | 40.52 | 41.44 | 371 | NYSE | HII | Tue, Sep 18, 2012 | 41.44 | 41.47 | 40.33 | 40.57 | 370 | NYSE | HII | Mon, Sep 17, 2012 | 41.78 | 42.08 | 41.53 | 41.54 | 369 | NYSE | HII | Fri, Sep 14, 2012 | 41.49 | 42.20 | 41.46 | 41.93 | 368 | NYSE | HII | Thu, Sep 13, 2012 | 40.91 | 41.50 | 40.78 | 41.36 | 367 | NYSE | HII | Wed, Sep 12, 2012 | 40.78 | 41.10 | 40.61 | 40.97 | 366 | NYSE | HII | Tue, Sep 11, 2012 | 40.43 | 40.83 | 40.29 | 40.55 | 365 | NYSE | HII | Mon, Sep 10, 2012 | 40.91 | 41.20 | 40.57 | 40.57 | 364 | NYSE | HII | Fri, Sep 7, 2012 | 40.84 | 41.11 | 40.72 | 40.75 | 363 | NYSE | HII | Thu, Sep 6, 2012 | 40.73 | 41.08 | 40.72 | 40.80 | 362 | NYSE | HII | Wed, Sep 5, 2012 | 40.40 | 40.82 | 40.34 | 40.57 | 361 | NYSE | HII | Tue, Sep 4, 2012 | 40.15 | 40.86 | 40.10 | 40.40 | 360 | NYSE | HII | Fri, Aug 31, 2012 | 39.77 | 40.26 | 39.66 | 40.07 | 359 | NYSE | HII | Thu, Aug 30, 2012 | 39.81 | 39.97 | 39.41 | 39.69 | 358 | NYSE | HII | Wed, Aug 29, 2012 | 39.95 | 40.18 | 39.68 | 40.00 | 357 | NYSE | HII | Tue, Aug 28, 2012 | 39.95 | 40.11 | 39.94 | 39.95 | 356 | NYSE | HII | Mon, Aug 27, 2012 | 40.34 | 40.43 | 39.95 | 40.03 | 355 | NYSE | HII | Fri, Aug 24, 2012 | 39.98 | 40.21 | 39.74 | 40.06 | 354 | NYSE | HII | Thu, Aug 23, 2012 | 40.28 | 40.53 | 39.79 | 39.97 | 353 | NYSE | HII | Wed, Aug 22, 2012 | 40.06 | 40.53 | 40.06 | 40.37 | 352 | NYSE | HII | Tue, Aug 21, 2012 | 40.00 | 40.44 | 39.95 | 40.18 | 351 | NYSE | HII | Mon, Aug 20, 2012 | 40.00 | 40.53 | 40.00 | 40.17 | 350 | NYSE | HII | Fri, Aug 17, 2012 | 40.30 | 40.43 | 40.11 | 40.21 | 349 | NYSE | HII | Thu, Aug 16, 2012 | 40.03 | 40.55 | 40.03 | 40.39 | 348 | NYSE | HII | Wed, Aug 15, 2012 | 40.25 | 40.47 | 39.99 | 40.04 | 347 | NYSE | HII | Tue, Aug 14, 2012 | 40.52 | 40.70 | 40.24 | 40.26 | 346 | NYSE | HII | Mon, Aug 13, 2012 | 40.50 | 40.99 | 40.06 | 40.34 | 345 | NYSE | HII | Fri, Aug 10, 2012 | 41.09 | 41.38 | 40.25 | 40.47 | 344 | NYSE | HII | Thu, Aug 9, 2012 | 40.63 | 41.91 | 40.37 | 41.20 | 343 | NYSE | HII | Wed, Aug 8, 2012 | 39.24 | 41.20 | 39.24 | 40.23 | 342 | NYSE | HII | Tue, Aug 7, 2012 | 39.05 | 39.25 | 38.46 | 38.64 | 341 | NYSE | HII | Mon, Aug 6, 2012 | 39.12 | 39.52 | 38.63 | 38.92 | 340 | NYSE | HII | Fri, Aug 3, 2012 | 38.57 | 39.75 | 38.27 | 39.17 | 339 | NYSE | HII | Thu, Aug 2, 2012 | 38.47 | 38.47 | 37.67 | 38.17 | 338 | NYSE | HII | Wed, Aug 1, 2012 | 39.11 | 39.41 | 38.47 | 38.65 | 337 | NYSE | HII | Tue, Jul 31, 2012 | 38.87 | 39.05 | 38.57 | 38.99 | 336 | NYSE | HII | Mon, Jul 30, 2012 | 38.94 | 39.12 | 38.70 | 39.00 | 335 | NYSE | HII | Fri, Jul 27, 2012 | 38.78 | 39.26 | 38.69 | 38.94 | 334 | NYSE | HII | Thu, Jul 26, 2012 | 39.37 | 39.48 | 38.39 | 38.74 | 333 | NYSE | HII | Wed, Jul 25, 2012 | 38.63 | 39.19 | 38.00 | 39.10 | 332 | NYSE | HII | Tue, Jul 24, 2012 | 38.58 | 38.79 | 38.03 | 38.48 | 331 | NYSE | HII | Mon, Jul 23, 2012 | 38.34 | 38.68 | 37.97 | 38.58 | 330 | NYSE | HII | Fri, Jul 20, 2012 | 39.40 | 39.56 | 38.80 | 38.80 | 329 | NYSE | HII | Thu, Jul 19, 2012 | 39.69 | 39.80 | 39.47 | 39.54 | 328 | NYSE | HII | Wed, Jul 18, 2012 | 39.66 | 39.99 | 39.46 | 39.62 | 327 | NYSE | HII | Tue, Jul 17, 2012 | 39.82 | 39.85 | 39.41 | 39.71 | 326 | NYSE | HII | Mon, Jul 16, 2012 | 39.65 | 39.83 | 39.30 | 39.69 | 325 | NYSE | HII | Fri, Jul 13, 2012 | 39.79 | 39.95 | 39.47 | 39.84 | 324 | NYSE | HII | Thu, Jul 12, 2012 | 40.24 | 40.24 | 39.56 | 39.65 | 323 | NYSE | HII | Wed, Jul 11, 2012 | 40.35 | 40.70 | 40.28 | 40.57 | 322 | NYSE | HII | Tue, Jul 10, 2012 | 41.12 | 41.28 | 40.09 | 40.39 | 321 | NYSE | HII | Mon, Jul 9, 2012 | 41.43 | 41.43 | 40.84 | 41.04 | 320 | NYSE | HII | Fri, Jul 6, 2012 | 40.95 | 41.53 | 40.61 | 41.45 | 319 | NYSE | HII | Thu, Jul 5, 2012 | 40.35 | 41.15 | 40.35 | 41.13 | 318 | NYSE | HII | Tue, Jul 3, 2012 | 40.12 | 40.60 | 39.82 | 40.60 | 317 | NYSE | HII | Mon, Jul 2, 2012 | 40.33 | 40.70 | 39.86 | 40.08 | 316 | NYSE | HII | Fri, Jun 29, 2012 | 39.92 | 40.62 | 39.92 | 40.24 | 315 | NYSE | HII | Thu, Jun 28, 2012 | 39.11 | 39.60 | 38.88 | 39.33 | 314 | NYSE | HII | Wed, Jun 27, 2012 | 38.80 | 39.67 | 38.80 | 39.35 | 313 | NYSE | HII | Tue, Jun 26, 2012 | 38.90 | 39.36 | 38.76 | 38.92 | 312 | NYSE | HII | Mon, Jun 25, 2012 | 39.00 | 39.07 | 38.68 | 38.94 | 311 | NYSE | HII | Fri, Jun 22, 2012 | 39.39 | 39.63 | 39.15 | 39.25 | 310 | NYSE | HII | Thu, Jun 21, 2012 | 40.05 | 40.26 | 38.99 | 39.29 | 309 | NYSE | HII | Wed, Jun 20, 2012 | 39.33 | 40.26 | 39.33 | 40.00 | 308 | NYSE | HII | Tue, Jun 19, 2012 | 38.65 | 39.28 | 38.48 | 39.07 | 307 | NYSE | HII | Mon, Jun 18, 2012 | 38.14 | 39.05 | 37.91 | 38.75 | 306 | NYSE | HII | Fri, Jun 15, 2012 | 37.79 | 38.55 | 37.59 | 38.40 | 305 | NYSE | HII | Thu, Jun 14, 2012 | 37.04 | 38.01 | 36.90 | 37.74 | 304 | NYSE | HII | Wed, Jun 13, 2012 | 36.72 | 37.48 | 36.59 | 37.08 | 303 | NYSE | HII | Tue, Jun 12, 2012 | 36.17 | 36.85 | 35.64 | 36.71 | 302 | NYSE | HII | Mon, Jun 11, 2012 | 36.48 | 36.77 | 36.20 | 36.28 | 301 | NYSE | HII | Fri, Jun 8, 2012 | 36.25 | 36.48 | 36.12 | 36.23 | 300 | NYSE | HII | Thu, Jun 7, 2012 | 37.09 | 37.27 | 36.28 | 36.33 | 299 | NYSE | HII | Wed, Jun 6, 2012 | 36.37 | 36.85 | 36.12 | 36.80 | 298 | NYSE | HII | Tue, Jun 5, 2012 | 36.29 | 36.42 | 35.96 | 36.13 | 297 | NYSE | HII | Mon, Jun 4, 2012 | 36.50 | 36.71 | 36.10 | 36.45 | 296 | NYSE | HII | Fri, Jun 1, 2012 | 36.60 | 36.93 | 36.15 | 36.50 | 295 | NYSE | HII | Thu, May 31, 2012 | 36.71 | 37.10 | 36.42 | 36.78 | 294 | NYSE | HII | Wed, May 30, 2012 | 36.81 | 37.04 | 36.48 | 36.61 | 293 | NYSE | HII | Tue, May 29, 2012 | 36.64 | 37.47 | 36.64 | 37.10 | 292 | NYSE | HII | Fri, May 25, 2012 | 36.24 | 36.62 | 36.16 | 36.42 | 291 | NYSE | HII | Thu, May 24, 2012 | 36.08 | 36.58 | 35.86 | 36.24 | 290 | NYSE | HII | Wed, May 23, 2012 | 35.95 | 36.25 | 35.86 | 36.07 | 289 | NYSE | HII | Tue, May 22, 2012 | 35.93 | 36.47 | 35.93 | 36.22 | 288 | NYSE | HII | Mon, May 21, 2012 | 35.78 | 35.95 | 35.29 | 35.95 | 287 | NYSE | HII | Fri, May 18, 2012 | 35.90 | 36.08 | 35.62 | 35.84 | 286 | NYSE | HII | Thu, May 17, 2012 | 36.12 | 36.25 | 35.76 | 35.90 | 285 | NYSE | HII | Wed, May 16, 2012 | 36.72 | 36.91 | 36.00 | 36.19 | 284 | NYSE | HII | Tue, May 15, 2012 | 36.62 | 36.70 | 36.34 | 36.59 | 283 | NYSE | HII | Mon, May 14, 2012 | 36.28 | 36.66 | 36.01 | 36.43 | 282 | NYSE | HII | Fri, May 11, 2012 | 36.54 | 37.08 | 36.42 | 36.68 | 281 | NYSE | HII | Thu, May 10, 2012 | 37.30 | 37.71 | 36.46 | 36.65 | 280 | NYSE | HII | Wed, May 9, 2012 | 38.85 | 38.85 | 36.60 | 37.10 | 279 | NYSE | HII | Tue, May 8, 2012 | 38.79 | 39.46 | 38.58 | 39.34 | 278 | NYSE | HII | Mon, May 7, 2012 | 38.56 | 39.25 | 38.53 | 39.10 | 277 | NYSE | HII | Fri, May 4, 2012 | 39.58 | 39.58 | 38.43 | 38.74 | 276 | NYSE | HII | Thu, May 3, 2012 | 39.73 | 39.77 | 38.80 | 39.68 | 275 | NYSE | HII | Wed, May 2, 2012 | 39.51 | 39.92 | 39.15 | 39.66 | 274 | NYSE | HII | Tue, May 1, 2012 | 39.64 | 39.71 | 39.20 | 39.40 | 273 | NYSE | HII | Mon, Apr 30, 2012 | 39.38 | 39.51 | 38.64 | 39.45 | 272 | NYSE | HII | Fri, Apr 27, 2012 | 39.07 | 39.52 | 38.97 | 39.44 | 271 | NYSE | HII | Thu, Apr 26, 2012 | 38.61 | 39.16 | 38.60 | 38.95 | 270 | NYSE | HII | Wed, Apr 25, 2012 | 38.77 | 38.97 | 38.53 | 38.69 | 269 | NYSE | HII | Tue, Apr 24, 2012 | 38.72 | 39.14 | 38.41 | 38.62 | 268 | NYSE | HII | Mon, Apr 23, 2012 | 38.95 | 39.06 | 38.19 | 38.86 | 267 | NYSE | HII | Fri, Apr 20, 2012 | 38.33 | 39.54 | 38.33 | 39.20 | 266 | NYSE | HII | Thu, Apr 19, 2012 | 38.72 | 38.73 | 37.93 | 38.09 | 265 | NYSE | HII | Wed, Apr 18, 2012 | 38.63 | 38.83 | 38.43 | 38.66 | 264 | NYSE | HII | Tue, Apr 17, 2012 | 38.70 | 39.52 | 38.70 | 38.81 | 263 | NYSE | HII | Mon, Apr 16, 2012 | 38.80 | 39.15 | 38.41 | 38.47 | 262 | NYSE | HII | Fri, Apr 13, 2012 | 39.24 | 39.48 | 38.65 | 38.73 | 261 | NYSE | HII | Thu, Apr 12, 2012 | 39.10 | 39.54 | 38.85 | 39.47 | 260 | NYSE | HII | Wed, Apr 11, 2012 | 38.26 | 39.30 | 38.26 | 39.02 | 259 | NYSE | HII | Tue, Apr 10, 2012 | 39.47 | 39.50 | 37.89 | 37.90 | 258 | NYSE | HII | Mon, Apr 9, 2012 | 39.40 | 39.76 | 39.17 | 39.67 | 257 | NYSE | HII | Thu, Apr 5, 2012 | 40.12 | 40.12 | 39.72 | 39.91 | 256 | NYSE | HII | Wed, Apr 4, 2012 | 39.75 | 40.80 | 39.57 | 40.33 | 255 | NYSE | HII | Tue, Apr 3, 2012 | 39.76 | 40.30 | 39.76 | 40.00 | 254 | NYSE | HII | Mon, Apr 2, 2012 | 40.10 | 40.36 | 39.58 | 39.65 | 253 | NYSE | HII | Fri, Mar 30, 2012 | 40.01 | 40.46 | 39.89 | 40.24 | 252 | NYSE | HII | Thu, Mar 29, 2012 | 40.33 | 41.23 | 39.80 | 40.00 | 251 | NYSE | HII | Wed, Mar 28, 2012 | 38.50 | 41.55 | 38.50 | 40.46 | 250 | NYSE | HII | Tue, Mar 27, 2012 | 38.07 | 38.56 | 37.85 | 37.90 | 249 | NYSE | HII | Mon, Mar 26, 2012 | 37.60 | 38.19 | 37.54 | 38.10 | 248 | NYSE | HII | Fri, Mar 23, 2012 | 37.24 | 37.75 | 37.05 | 37.41 | 247 | NYSE | HII | Thu, Mar 22, 2012 | 37.31 | 37.46 | 36.71 | 37.18 | 246 | NYSE | HII | Wed, Mar 21, 2012 | 37.40 | 37.89 | 37.05 | 37.60 | 245 | NYSE | HII | Tue, Mar 20, 2012 | 37.94 | 38.08 | 37.38 | 37.49 | 244 | NYSE | HII | Mon, Mar 19, 2012 | 37.70 | 38.31 | 37.68 | 38.18 | 243 | NYSE | HII | Fri, Mar 16, 2012 | 37.58 | 38.00 | 37.54 | 37.75 | 242 | NYSE | HII | Thu, Mar 15, 2012 | 37.23 | 37.58 | 37.06 | 37.50 | 241 | NYSE | HII | Wed, Mar 14, 2012 | 37.24 | 37.44 | 36.89 | 37.15 | 240 | NYSE | HII | Tue, Mar 13, 2012 | 37.89 | 37.94 | 37.23 | 37.50 | 239 | NYSE | HII | Mon, Mar 12, 2012 | 37.44 | 37.91 | 37.20 | 37.84 | 238 | NYSE | HII | Fri, Mar 9, 2012 | 36.31 | 37.46 | 36.23 | 37.46 | 237 | NYSE | HII | Thu, Mar 8, 2012 | 36.39 | 36.51 | 35.99 | 36.30 | 236 | NYSE | HII | Wed, Mar 7, 2012 | 36.30 | 36.49 | 36.09 | 36.14 | 235 | NYSE | HII | Tue, Mar 6, 2012 | 36.08 | 36.22 | 35.99 | 36.11 | 234 | NYSE | HII | Mon, Mar 5, 2012 | 36.07 | 36.55 | 36.07 | 36.38 | 233 | NYSE | HII | Fri, Mar 2, 2012 | 36.34 | 36.45 | 35.91 | 36.07 | 232 | NYSE | HII | Thu, Mar 1, 2012 | 35.92 | 36.44 | 35.92 | 36.38 | 231 | NYSE | HII | Wed, Feb 29, 2012 | 35.51 | 36.30 | 35.35 | 35.88 | 230 | NYSE | HII | Tue, Feb 28, 2012 | 36.02 | 36.10 | 35.49 | 35.51 | 229 | NYSE | HII | Mon, Feb 27, 2012 | 36.00 | 36.18 | 35.87 | 35.92 | 228 | NYSE | HII | Fri, Feb 24, 2012 | 36.36 | 36.61 | 36.12 | 36.37 | 227 | NYSE | HII | Thu, Feb 23, 2012 | 35.96 | 36.45 | 35.88 | 36.37 | 226 | NYSE | HII | Wed, Feb 22, 2012 | 36.10 | 36.37 | 35.55 | 35.91 | 225 | NYSE | HII | Tue, Feb 21, 2012 | 36.30 | 36.49 | 35.77 | 36.29 | 224 | NYSE | HII | Fri, Feb 17, 2012 | 36.45 | 36.55 | 36.36 | 36.40 | 223 | NYSE | HII | Thu, Feb 16, 2012 | 36.60 | 36.60 | 36.23 | 36.43 | 222 | NYSE | HII | Wed, Feb 15, 2012 | 36.75 | 36.87 | 36.27 | 36.60 | 221 | NYSE | HII | Tue, Feb 14, 2012 | 36.43 | 36.81 | 36.43 | 36.69 | 220 | NYSE | HII | Mon, Feb 13, 2012 | 36.86 | 36.95 | 36.48 | 36.55 | 219 | NYSE | HII | Fri, Feb 10, 2012 | 36.89 | 37.24 | 36.55 | 36.59 | 218 | NYSE | HII | Thu, Feb 9, 2012 | 38.06 | 38.26 | 37.12 | 37.27 | 217 | NYSE | HII | Wed, Feb 8, 2012 | 37.83 | 38.15 | 37.83 | 37.99 | 216 | NYSE | HII | Tue, Feb 7, 2012 | 38.39 | 38.39 | 37.86 | 37.88 | 215 | NYSE | HII | Mon, Feb 6, 2012 | 38.23 | 38.57 | 37.84 | 38.40 | 214 | NYSE | HII | Fri, Feb 3, 2012 | 38.77 | 38.99 | 38.44 | 38.45 | 213 | NYSE | HII | Thu, Feb 2, 2012 | 38.82 | 39.26 | 38.44 | 38.56 | 212 | NYSE | HII | Wed, Feb 1, 2012 | 37.68 | 38.84 | 37.50 | 38.83 | 211 | NYSE | HII | Tue, Jan 31, 2012 | 37.25 | 37.71 | 37.05 | 37.68 | 210 | NYSE | HII | Mon, Jan 30, 2012 | 37.33 | 37.33 | 36.85 | 37.07 | 209 | NYSE | HII | Fri, Jan 27, 2012 | 36.42 | 37.44 | 36.15 | 37.28 | 208 | NYSE | HII | Thu, Jan 26, 2012 | 35.29 | 36.77 | 35.22 | 36.48 | 207 | NYSE | HII | Wed, Jan 25, 2012 | 34.08 | 35.15 | 33.95 | 35.10 | 206 | NYSE | HII | Tue, Jan 24, 2012 | 33.81 | 34.17 | 33.49 | 34.16 | 205 | NYSE | HII | Mon, Jan 23, 2012 | 33.89 | 34.15 | 33.63 | 34.00 | 204 | NYSE | HII | Fri, Jan 20, 2012 | 33.93 | 33.99 | 33.62 | 33.74 | 203 | NYSE | HII | Thu, Jan 19, 2012 | 34.36 | 34.69 | 33.87 | 34.05 | 202 | NYSE | HII | Wed, Jan 18, 2012 | 34.21 | 34.74 | 34.10 | 34.34 | 201 | NYSE | HII | Tue, Jan 17, 2012 | 33.72 | 34.25 | 33.71 | 34.20 | 200 | NYSE | HII | Fri, Jan 13, 2012 | 33.53 | 33.72 | 33.02 | 33.58 | 199 | NYSE | HII | Thu, Jan 12, 2012 | 34.02 | 34.20 | 33.66 | 33.77 | 198 | NYSE | HII | Wed, Jan 11, 2012 | 32.49 | 34.53 | 32.39 | 33.95 | 197 | NYSE | HII | Tue, Jan 10, 2012 | 32.17 | 32.85 | 32.14 | 32.64 | 196 | NYSE | HII | Mon, Jan 9, 2012 | 32.37 | 32.66 | 31.83 | 31.86 | 195 | NYSE | HII | Fri, Jan 6, 2012 | 31.97 | 32.34 | 31.66 | 32.30 | 194 | NYSE | HII | Thu, Jan 5, 2012 | 31.63 | 32.14 | 31.32 | 31.90 | 193 | NYSE | HII | Wed, Jan 4, 2012 | 32.20 | 32.34 | 31.71 | 31.80 | 192 | NYSE | HII | Tue, Jan 3, 2012 | 31.85 | 32.98 | 31.85 | 32.38 | 191 | NYSE | HII | Fri, Dec 30, 2011 | 31.97 | 32.14 | 31.27 | 31.28 | 190 | NYSE | HII | Thu, Dec 29, 2011 | 31.55 | 32.09 | 31.55 | 31.94 | 189 | NYSE | HII | Wed, Dec 28, 2011 | 32.31 | 32.44 | 31.48 | 31.51 | 188 | NYSE | HII | Tue, Dec 27, 2011 | 32.13 | 32.73 | 32.12 | 32.43 | 187 | NYSE | HII | Fri, Dec 23, 2011 | 32.53 | 32.53 | 32.11 | 32.34 | 186 | NYSE | HII | Thu, Dec 22, 2011 | 32.59 | 32.60 | 32.25 | 32.38 | 185 | NYSE | HII | Wed, Dec 21, 2011 | 32.03 | 32.51 | 31.87 | 32.50 | 184 | NYSE | HII | Tue, Dec 20, 2011 | 32.17 | 32.50 | 31.85 | 32.18 | 183 | NYSE | HII | Mon, Dec 19, 2011 | 31.71 | 32.24 | 31.67 | 31.84 | 182 | NYSE | HII | Fri, Dec 16, 2011 | 31.29 | 31.72 | 31.25 | 31.62 | 181 | NYSE | HII | Thu, Dec 15, 2011 | 31.24 | 31.37 | 30.49 | 31.05 | 180 | NYSE | HII | Wed, Dec 14, 2011 | 30.18 | 31.07 | 30.02 | 30.96 | 179 | NYSE | HII | Tue, Dec 13, 2011 | 30.27 | 30.81 | 30.27 | 30.40 | 178 | NYSE | HII | Mon, Dec 12, 2011 | 30.50 | 30.64 | 29.76 | 30.12 | 177 | NYSE | HII | Fri, Dec 9, 2011 | 30.57 | 31.10 | 30.50 | 30.83 | 176 | NYSE | HII | Thu, Dec 8, 2011 | 31.25 | 31.56 | 30.31 | 30.52 | 175 | NYSE | HII | Wed, Dec 7, 2011 | 31.05 | 31.63 | 30.27 | 31.52 | 174 | NYSE | HII | Tue, Dec 6, 2011 | 31.43 | 31.77 | 31.23 | 31.30 | 173 | NYSE | HII | Mon, Dec 5, 2011 | 31.53 | 31.75 | 31.19 | 31.35 | 172 | NYSE | HII | Fri, Dec 2, 2011 | 32.00 | 32.00 | 31.16 | 31.20 | 171 | NYSE | HII | Thu, Dec 1, 2011 | 31.61 | 31.95 | 31.37 | 31.70 | 170 | NYSE | HII | Wed, Nov 30, 2011 | 31.59 | 31.92 | 31.25 | 31.75 | 169 | NYSE | HII | Tue, Nov 29, 2011 | 30.78 | 31.18 | 30.53 | 31.00 | 168 | NYSE | HII | Mon, Nov 28, 2011 | 30.21 | 30.89 | 29.85 | 30.63 | 167 | NYSE | HII | Fri, Nov 25, 2011 | 29.20 | 29.72 | 29.20 | 29.45 | 166 | NYSE | HII | Wed, Nov 23, 2011 | 29.39 | 29.59 | 28.93 | 29.30 | 165 | NYSE | HII | Tue, Nov 22, 2011 | 29.87 | 29.87 | 29.17 | 29.60 | 164 | NYSE | HII | Mon, Nov 21, 2011 | 30.49 | 30.71 | 29.17 | 29.94 | 163 | NYSE | HII | Fri, Nov 18, 2011 | 30.40 | 31.03 | 30.33 | 30.80 | 162 | NYSE | HII | Thu, Nov 17, 2011 | 30.89 | 31.01 | 29.62 | 30.26 | 161 | NYSE | HII | Wed, Nov 16, 2011 | 31.43 | 31.54 | 30.91 | 31.02 | 160 | NYSE | HII | Tue, Nov 15, 2011 | 30.21 | 31.84 | 30.21 | 31.66 | 159 | NYSE | HII | Mon, Nov 14, 2011 | 30.27 | 30.83 | 30.22 | 30.34 | 158 | NYSE | HII | Fri, Nov 11, 2011 | 31.15 | 31.43 | 30.18 | 30.54 | 157 | NYSE | HII | Thu, Nov 10, 2011 | 29.87 | 32.60 | 29.87 | 31.00 | 156 | NYSE | HII | Wed, Nov 9, 2011 | 29.44 | 29.82 | 28.66 | 29.17 | 155 | NYSE | HII | Tue, Nov 8, 2011 | 29.70 | 30.26 | 29.53 | 30.10 | 154 | NYSE | HII | Mon, Nov 7, 2011 | 29.81 | 29.87 | 29.01 | 29.60 | 153 | NYSE | HII | Fri, Nov 4, 2011 | 29.57 | 29.86 | 28.86 | 29.76 | 152 | NYSE | HII | Thu, Nov 3, 2011 | 29.21 | 29.85 | 29.08 | 29.78 | 151 | NYSE | HII | Wed, Nov 2, 2011 | 28.68 | 29.00 | 27.97 | 28.96 | 150 | NYSE | HII | Tue, Nov 1, 2011 | 28.91 | 29.24 | 27.74 | 28.45 | 149 | NYSE | HII | Mon, Oct 31, 2011 | 29.16 | 30.10 | 28.67 | 29.50 | 148 | NYSE | HII | Fri, Oct 28, 2011 | 29.25 | 29.93 | 29.14 | 29.42 | 147 | NYSE | HII | Thu, Oct 27, 2011 | 29.81 | 29.82 | 28.82 | 29.60 | 146 | NYSE | HII | Wed, Oct 26, 2011 | 29.07 | 29.65 | 28.37 | 28.72 | 145 | NYSE | HII | Tue, Oct 25, 2011 | 28.62 | 29.12 | 28.35 | 28.94 | 144 | NYSE | HII | Mon, Oct 24, 2011 | 27.63 | 28.77 | 27.52 | 28.73 | 143 | NYSE | HII | Fri, Oct 21, 2011 | 27.01 | 27.79 | 26.76 | 27.54 | 142 | NYSE | HII | Thu, Oct 20, 2011 | 26.43 | 26.89 | 25.77 | 26.79 | 141 | NYSE | HII | Wed, Oct 19, 2011 | 26.39 | 26.72 | 26.28 | 26.36 | 140 | NYSE | HII | Tue, Oct 18, 2011 | 26.41 | 26.89 | 26.03 | 26.47 | 139 | NYSE | HII | Mon, Oct 17, 2011 | 26.50 | 26.83 | 26.33 | 26.50 | 138 | NYSE | HII | Fri, Oct 14, 2011 | 25.91 | 26.57 | 25.88 | 26.52 | 137 | NYSE | HII | Thu, Oct 13, 2011 | 25.26 | 25.69 | 25.06 | 25.62 | 136 | NYSE | HII | Wed, Oct 12, 2011 | 25.46 | 25.71 | 24.99 | 25.39 | 135 | NYSE | HII | Tue, Oct 11, 2011 | 24.30 | 25.44 | 24.30 | 25.24 | 134 | NYSE | HII | Mon, Oct 10, 2011 | 24.26 | 24.63 | 23.95 | 24.41 | 133 | NYSE | HII | Fri, Oct 7, 2011 | 23.67 | 24.39 | 23.48 | 23.85 | 132 | NYSE | HII | Thu, Oct 6, 2011 | 22.85 | 23.87 | 22.82 | 23.68 | 131 | NYSE | HII | Wed, Oct 5, 2011 | 23.33 | 23.47 | 22.80 | 22.85 | 130 | NYSE | HII | Tue, Oct 4, 2011 | 23.26 | 23.38 | 22.62 | 23.28 | 129 | NYSE | HII | Mon, Oct 3, 2011 | 24.15 | 24.26 | 23.19 | 23.46 | 128 | NYSE | HII | Fri, Sep 30, 2011 | 24.14 | 25.21 | 23.71 | 24.33 | 127 | NYSE | HII | Thu, Sep 29, 2011 | 24.90 | 25.15 | 23.55 | 24.44 | 126 | NYSE | HII | Wed, Sep 28, 2011 | 26.16 | 26.16 | 24.26 | 24.58 | 125 | NYSE | HII | Tue, Sep 27, 2011 | 26.99 | 27.05 | 26.50 | 26.96 | 124 | NYSE | HII | Mon, Sep 26, 2011 | 27.25 | 27.34 | 26.41 | 26.98 | 123 | NYSE | HII | Fri, Sep 23, 2011 | 27.11 | 27.44 | 26.68 | 27.09 | 122 | NYSE | HII | Thu, Sep 22, 2011 | 26.76 | 27.49 | 26.76 | 27.10 | 121 | NYSE | HII | Wed, Sep 21, 2011 | 27.34 | 28.01 | 27.25 | 27.42 | 120 | NYSE | HII | Tue, Sep 20, 2011 | 28.23 | 28.44 | 27.29 | 27.31 | 119 | NYSE | HII | Mon, Sep 19, 2011 | 28.29 | 28.48 | 27.74 | 28.28 | 118 | NYSE | HII | Fri, Sep 16, 2011 | 28.41 | 28.81 | 28.15 | 28.70 | 117 | NYSE | HII | Thu, Sep 15, 2011 | 28.59 | 28.68 | 27.76 | 28.23 | 116 | NYSE | HII | Wed, Sep 14, 2011 | 28.09 | 28.83 | 27.53 | 28.40 | 115 | NYSE | HII | Tue, Sep 13, 2011 | 27.29 | 28.19 | 27.19 | 27.97 | 114 | NYSE | HII | Mon, Sep 12, 2011 | 26.41 | 27.20 | 26.40 | 27.20 | 113 | NYSE | HII | Fri, Sep 9, 2011 | 26.94 | 27.25 | 26.39 | 26.73 | 112 | NYSE | HII | Thu, Sep 8, 2011 | 28.38 | 28.64 | 27.08 | 27.14 | 111 | NYSE | HII | Wed, Sep 7, 2011 | 27.92 | 29.21 | 27.86 | 28.69 | 110 | NYSE | HII | Tue, Sep 6, 2011 | 27.10 | 27.87 | 26.56 | 27.59 | 109 | NYSE | HII | Fri, Sep 2, 2011 | 29.22 | 29.34 | 27.55 | 27.62 | 108 | NYSE | HII | Thu, Sep 1, 2011 | 29.94 | 30.55 | 29.45 | 29.51 | 107 | NYSE | HII | Wed, Aug 31, 2011 | 30.77 | 31.24 | 29.71 | 29.94 | 106 | NYSE | HII | Tue, Aug 30, 2011 | 30.39 | 30.90 | 30.19 | 30.62 | 105 | NYSE | HII | Mon, Aug 29, 2011 | 30.40 | 30.99 | 29.80 | 30.80 | 104 | NYSE | HII | Fri, Aug 26, 2011 | 29.43 | 30.43 | 28.85 | 30.25 | 103 | NYSE | HII | Thu, Aug 25, 2011 | 30.83 | 30.83 | 29.60 | 29.67 | 102 | NYSE | HII | Wed, Aug 24, 2011 | 29.26 | 30.87 | 29.26 | 30.60 | 101 | NYSE | HII | Tue, Aug 23, 2011 | 28.48 | 29.44 | 28.10 | 29.25 | 100 | NYSE | HII | Mon, Aug 22, 2011 | 28.98 | 29.47 | 28.28 | 28.40 | 99 | NYSE | HII | Fri, Aug 19, 2011 | 28.52 | 29.41 | 28.52 | 28.63 | 98 | NYSE | HII | Thu, Aug 18, 2011 | 29.09 | 29.37 | 28.22 | 28.64 | 97 | NYSE | HII | Wed, Aug 17, 2011 | 29.59 | 29.74 | 29.08 | 29.49 | 96 | NYSE | HII | Tue, Aug 16, 2011 | 28.35 | 29.63 | 28.35 | 29.48 | 95 | NYSE | HII | Mon, Aug 15, 2011 | 28.13 | 28.71 | 28.12 | 28.59 | 94 | NYSE | HII | Fri, Aug 12, 2011 | 27.98 | 29.06 | 27.83 | 28.02 | 93 | NYSE | HII | Thu, Aug 11, 2011 | 27.90 | 28.38 | 26.49 | 27.83 | 92 | NYSE | HII | Wed, Aug 10, 2011 | 29.35 | 29.35 | 27.80 | 28.01 | 91 | NYSE | HII | Tue, Aug 9, 2011 | 30.25 | 30.25 | 27.66 | 29.72 | 90 | NYSE | HII | Mon, Aug 8, 2011 | 30.38 | 30.66 | 29.65 | 29.89 | 89 | NYSE | HII | Fri, Aug 5, 2011 | 31.83 | 31.83 | 30.15 | 31.13 | 88 | NYSE | HII | Thu, Aug 4, 2011 | 31.79 | 32.16 | 31.56 | 31.60 | 87 | NYSE | HII | Wed, Aug 3, 2011 | 32.52 | 32.68 | 31.64 | 32.09 | 86 | NYSE | HII | Tue, Aug 2, 2011 | 32.70 | 33.34 | 32.45 | 32.45 | 85 | NYSE | HII | Mon, Aug 1, 2011 | 33.61 | 33.66 | 32.79 | 32.84 | 84 | NYSE | HII | Fri, Jul 29, 2011 | 33.70 | 34.10 | 33.34 | 33.48 | 83 | NYSE | HII | Thu, Jul 28, 2011 | 34.10 | 34.58 | 33.97 | 34.00 | 82 | NYSE | HII | Wed, Jul 27, 2011 | 34.94 | 35.22 | 34.04 | 34.20 | 81 | NYSE | HII | Tue, Jul 26, 2011 | 35.78 | 35.78 | 35.14 | 35.16 | 80 | NYSE | HII | Mon, Jul 25, 2011 | 33.56 | 34.52 | 33.36 | 34.28 | 79 | NYSE | HII | Fri, Jul 22, 2011 | 33.35 | 34.04 | 32.97 | 33.91 | 78 | NYSE | HII | Thu, Jul 21, 2011 | 33.32 | 33.65 | 33.16 | 33.42 | 77 | NYSE | HII | Wed, Jul 20, 2011 | 33.24 | 33.71 | 33.14 | 33.23 | 76 | NYSE | HII | Tue, Jul 19, 2011 | 33.31 | 33.33 | 32.91 | 33.31 | 75 | NYSE | HII | Mon, Jul 18, 2011 | 33.40 | 33.57 | 33.03 | 33.20 | 74 | NYSE | HII | Fri, Jul 15, 2011 | 33.48 | 33.66 | 33.01 | 33.52 | 73 | NYSE | HII | Thu, Jul 14, 2011 | 34.09 | 34.09 | 33.02 | 33.55 | 72 | NYSE | HII | Wed, Jul 13, 2011 | 34.39 | 34.53 | 33.21 | 34.04 | 71 | NYSE | HII | Tue, Jul 12, 2011 | 34.66 | 34.66 | 34.15 | 34.40 | 70 | NYSE | HII | Mon, Jul 11, 2011 | 34.81 | 35.02 | 34.43 | 34.84 | 69 | NYSE | HII | Fri, Jul 8, 2011 | 34.19 | 35.28 | 34.18 | 35.00 | 68 | NYSE | HII | Thu, Jul 7, 2011 | 35.40 | 35.52 | 34.40 | 34.49 | 67 | NYSE | HII | Wed, Jul 6, 2011 | 34.55 | 36.00 | 34.19 | 35.25 | 66 | NYSE | HII | Tue, Jul 5, 2011 | 34.56 | 34.94 | 34.52 | 34.64 | 65 | NYSE | HII | Fri, Jul 1, 2011 | 34.51 | 35.08 | 34.45 | 34.61 | 64 | NYSE | HII | Thu, Jun 30, 2011 | 34.86 | 35.05 | 34.23 | 34.50 | 63 | NYSE | HII | Wed, Jun 29, 2011 | 35.26 | 35.35 | 34.72 | 34.82 | 62 | NYSE | HII | Tue, Jun 28, 2011 | 35.30 | 35.72 | 35.05 | 35.26 | 61 | NYSE | HII | Mon, Jun 27, 2011 | 35.50 | 35.95 | 35.17 | 35.20 | 60 | NYSE | HII | Fri, Jun 24, 2011 | 35.98 | 35.98 | 35.25 | 35.59 | 59 | NYSE | HII | Thu, Jun 23, 2011 | 36.00 | 36.12 | 35.72 | 35.90 | 58 | NYSE | HII | Wed, Jun 22, 2011 | 36.18 | 36.69 | 36.00 | 36.15 | 57 | NYSE | HII | Tue, Jun 21, 2011 | 36.07 | 36.45 | 36.03 | 36.35 | 56 | NYSE | HII | Mon, Jun 20, 2011 | 35.83 | 36.42 | 35.81 | 35.99 | 55 | NYSE | HII | Fri, Jun 17, 2011 | 36.18 | 36.43 | 35.86 | 35.95 | 54 | NYSE | HII | Thu, Jun 16, 2011 | 36.11 | 36.44 | 35.97 | 36.00 | 53 | NYSE | HII | Wed, Jun 15, 2011 | 36.25 | 36.35 | 35.88 | 36.16 | 52 | NYSE | HII | Tue, Jun 14, 2011 | 36.70 | 36.75 | 36.36 | 36.58 | 51 | NYSE | HII | Mon, Jun 13, 2011 | 36.33 | 36.74 | 36.33 | 36.51 | 50 | NYSE | HII | Fri, Jun 10, 2011 | 36.86 | 36.86 | 36.16 | 36.33 | 49 | NYSE | HII | Thu, Jun 9, 2011 | 36.94 | 37.41 | 36.81 | 36.99 | 48 | NYSE | HII | Wed, Jun 8, 2011 | 36.28 | 37.11 | 36.28 | 36.97 | 47 | NYSE | HII | Tue, Jun 7, 2011 | 36.00 | 36.53 | 35.89 | 36.44 | 46 | NYSE | HII | Mon, Jun 6, 2011 | 35.69 | 36.13 | 35.51 | 35.98 | 45 | NYSE | HII | Fri, Jun 3, 2011 | 35.67 | 36.04 | 35.24 | 35.80 | 44 | NYSE | HII | Thu, Jun 2, 2011 | 36.02 | 36.24 | 35.86 | 36.05 | 43 | NYSE | HII | Wed, Jun 1, 2011 | 36.57 | 36.57 | 35.96 | 36.10 | 42 | NYSE | HII | Tue, May 31, 2011 | 36.76 | 37.38 | 36.44 | 36.57 | 41 | NYSE | HII | Fri, May 27, 2011 | 36.68 | 36.90 | 36.45 | 36.58 | 40 | NYSE | HII | Thu, May 26, 2011 | 36.43 | 36.64 | 36.29 | 36.42 | 39 | NYSE | HII | Wed, May 25, 2011 | 37.02 | 37.10 | 36.61 | 36.67 | 38 | NYSE | HII | Tue, May 24, 2011 | 37.71 | 37.86 | 37.01 | 37.17 | 37 | NYSE | HII | Mon, May 23, 2011 | 37.73 | 38.15 | 37.31 | 37.80 | 36 | NYSE | HII | Fri, May 20, 2011 | 38.49 | 38.37 | 37.85 | 38.06 | 35 | NYSE | HII | Thu, May 19, 2011 | 38.45 | 38.68 | 38.00 | 38.38 | 34 | NYSE | HII | Wed, May 18, 2011 | 38.64 | 38.65 | 38.09 | 38.50 | 33 | NYSE | HII | Tue, May 17, 2011 | 38.41 | 38.88 | 38.41 | 38.78 | 32 | NYSE | HII | Mon, May 16, 2011 | 38.20 | 38.89 | 38.20 | 38.69 | 31 | NYSE | HII | Fri, May 13, 2011 | 38.31 | 38.61 | 37.97 | 38.46 | 30 | NYSE | HII | Thu, May 12, 2011 | 38.80 | 38.90 | 38.27 | 38.39 | 29 | NYSE | HII | Wed, May 11, 2011 | 39.48 | 39.50 | 38.50 | 38.78 | 28 | NYSE | HII | Tue, May 10, 2011 | 39.79 | 40.34 | 39.77 | 40.17 | 27 | NYSE | HII | Mon, May 9, 2011 | 39.33 | 39.85 | 38.86 | 39.60 | 26 | NYSE | HII | Fri, May 6, 2011 | 40.01 | 40.15 | 39.34 | 39.50 | 25 | NYSE | HII | Thu, May 5, 2011 | 39.81 | 41.20 | 39.50 | 39.84 | 24 | NYSE | HII | Wed, May 4, 2011 | 40.40 | 40.67 | 39.59 | 39.95 | 23 | NYSE | HII | Tue, May 3, 2011 | 40.89 | 41.09 | 40.38 | 40.50 | 22 | NYSE | HII | Mon, May 2, 2011 | 39.41 | 41.19 | 39.05 | 40.98 | 21 | NYSE | HII | Fri, Apr 29, 2011 | 40.00 | 40.17 | 39.94 | 40.00 | 20 | NYSE | HII | Thu, Apr 28, 2011 | 40.00 | 40.24 | 39.58 | 39.99 | 19 | NYSE | HII | Wed, Apr 27, 2011 | 38.97 | 40.20 | 38.10 | 40.01 | 18 | NYSE | HII | Tue, Apr 26, 2011 | 38.97 | 39.71 | 38.70 | 39.34 | 17 | NYSE | HII | Mon, Apr 25, 2011 | 39.13 | 39.41 | 38.61 | 39.07 | 16 | NYSE | HII | Thu, Apr 21, 2011 | 40.03 | 40.19 | 39.18 | 39.31 | 15 | NYSE | HII | Wed, Apr 20, 2011 | 40.14 | 40.36 | 39.50 | 40.06 | 14 | NYSE | HII | Tue, Apr 19, 2011 | 40.08 | 40.12 | 39.49 | 39.78 | 13 | NYSE | HII | Mon, Apr 18, 2011 | 39.45 | 40.22 | 38.59 | 40.05 | 12 | NYSE | HII | Fri, Apr 15, 2011 | 38.89 | 40.75 | 38.81 | 40.14 | 11 | NYSE | HII | Thu, Apr 14, 2011 | 37.90 | 39.36 | 37.85 | 38.77 | 10 | NYSE | HII | Wed, Apr 13, 2011 | 37.71 | 38.37 | 37.28 | 38.00 | 9 | NYSE | HII | Tue, Apr 12, 2011 | 37.91 | 38.42 | 37.66 | 38.05 | 8 | NYSE | HII | Mon, Apr 11, 2011 | 38.50 | 38.58 | 38.28 | 38.32 | 7 | NYSE | HII | Fri, Apr 8, 2011 | 38.33 | 38.88 | 38.20 | 38.50 | 6 | NYSE | HII | Thu, Apr 7, 2011 | 38.25 | 39.25 | 37.51 | 38.80 | 5 | NYSE | HII | Wed, Apr 6, 2011 | 39.86 | 40.31 | 39.12 | 39.68 | 4 | NYSE | HII | Tue, Apr 5, 2011 | 39.53 | 40.33 | 38.73 | 40.25 | 3 | NYSE | HII | Mon, Apr 4, 2011 | 39.86 | 41.02 | 39.14 | 40.15 | 2 | NYSE | HII | Fri, Apr 1, 2011 | 40.99 | 42.44 | 39.84 | 40.04 | 1 | NYSE | HII | Thu, Mar 31, 2011 | 38.45 | 42.74 | 38.00 | 41.50 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.