HII weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 4.62 |
| 2017 | -1.2 |
| 2017 | 1.93 |
| 2017 | -2.41 |
| 2017 | 3.71 |
| 2017 | 0.22 |
| 2017 | 5.5 |
| 2017 | 2.39 |
| 2017 | 1.32 |
| 2017 | -2.99 |
| 2017 | 0.96 |
| 2017 | -4.11 |
| 2017 | -1.24 |
| 2017 | 1.86 |
| 2017 | -0.7 |
| 2017 | -1.86 |
| 2017 | -0.42 |
| 2017 | -2.66 |
| 2017 |
In the last 52 weeks, HII increased in 34 and decreased in 18. The average return for this period was +1.03%, while the median return was +1.09%. Maximum gain was +19.01% on 2025-04-11 and maximum loss was -13.62% on 2025-02-07.
Total : 52 Weeks
In the last 52 weeks, HII increased in 34 and decreased in 18. The average return for this period was +1.03%, while the median return was +1.09%. Maximum gain was +19.01% on 2025-04-11 and maximum loss was -13.62% on 2025-02-07.
In the last 52 weeks, HII increased in 34 and decreased in 18. The average return for this period was +1.03%, while the median return was +1.09%. Maximum gain was +19.01% on 2025-04-11 and maximum loss was -13.62% on 2025-02-07.
| 2025-12-26 | 338.7 | 351.1 | +3.7% |
| 2025-12-19 | 328.0 | 336.6 | +2.6% |
| 2025-12-12 | 306.2 | 326.9 | +6.8% |
| 2025-12-05 | 312.5 | 304.6 | -2.5% |
| 2025-11-28 | 302.2 | 313.6 | +3.8% |
| 2025-11-21 | 314.0 | 305.5 | -2.7% |
| 2025-11-14 | 311.2 | 314.0 | +0.9% |
| 2025-11-07 | 322.4 | 309.6 | -4.0% |
| 2025-10-31 | 304.0 | 322.0 | +5.9% |
| 2025-10-24 | 281.8 | 299.9 | +6.4% |
| 2025-10-17 | 283.5 | 280.0 | -1.2% |
| 2025-10-10 | 286.0 | 283.0 | -1.0% |
| 2025-10-03 | 281.4 | 284.2 | +1.0% |
| 2025-09-26 | 273.9 | 278.8 | +1.8% |
| 2025-09-19 | 273.1 | 275.1 | +0.7% |
| 2025-09-12 | 270.9 | 274.7 | +1.4% |
| 2025-09-05 | 269.6 | 271.1 | +0.6% |
| 2025-08-29 | 270.5 | 270.8 | +0.1% |
| 2025-08-22 | 266.9 | 270.0 | +1.2% |
| 2025-08-15 | 263.7 | 266.3 | +1.0% |
| 2025-08-08 | 270.4 | 264.7 | -2.1% |
| 2025-08-01 | 265.0 | 269.8 | +1.8% |
| 2025-07-25 | 255.5 | 264.8 | +3.6% |
| 2025-07-18 | 257.5 | 254.5 | -1.2% |
| 2025-07-11 | 253.6 | 258.2 | +1.8% |
| 2025-07-03 | 239.2 | 252.1 | +5.4% |
| 2025-06-27 | 235.8 | 238.7 | +1.2% |
| 2025-06-20 | 234.7 | 234.5 | -0.1% |
| 2025-06-13 | 227.0 | 232.7 | +2.5% |
| 2025-06-06 | 222.9 | 226.5 | +1.6% |
| -0.69 |
| 2017 | 1.04 |
| 2017 | -1.01 |
| 2017 | -1.54 |
| 2017 | 0.4 |
| 2017 | -3.74 |
| 2017 | -1.26 |
| 2017 | -0.41 |
| 2017 | 3.51 |
| 2017 | 2.82 |
| 2017 | 1.57 |
| 2017 | 2.11 |
| 2017 | 3.85 |
| 2017 | -0.4 |
| 2017 | -4.47 |
| 2017 | 1.94 |
| 2017 | 2.55 |
| 2017 | -2.34 |
| 2017 | 0.72 |
| 2017 | 3.19 |
| 2017 | 2.85 |
| 2017 | 3.67 |
| 2017 | -0.75 |
| 2017 | 0.51 |
| 2017 | -1.39 |
| 2017 | 1.07 |
| 2017 | 2.52 |
| 2017 | -3.1 |
| 2017 | 0.21 |
| 2017 | 0.94 |
| 2017 | -0.4 |
| 2017 | 0.75 |
| 2017 | -0.88 |
| 2017 | -0.57 |
| 2018 | -0.73 |
| 2018 | 5.92 |
| 2018 | -2.21 |
| 2018 | 2.6 |
| 2018 | -1.38 |
| 2018 | -4.7 |
| 2018 | 14.86 |
| 2018 | -0.12 |
| 2018 | -2.35 |
| 2018 | 1.5 |
| 2018 | -3.76 |
| 2018 | -0.01 |
| 2018 | -0.48 |
| 2018 | -0.61 |
| 2018 | -0.48 |
| 2018 | 2.03 |
| 2018 | -6.87 |
| 2018 | -14.16 |
| 2018 | 4.63 |
| 2018 | 0.76 |
| 2018 | 0.64 |
| 2018 | 0.45 |
| 2018 | 0.9 |
| 2018 | -2.42 |
| 2018 | -2.38 |
| 2018 | 2.73 |
| 2018 | 1.19 |
| 2018 | 2.78 |
| 2018 | 0.79 |
| 2018 | 1.85 |
| 2018 | 1.83 |
| 2018 | 0.71 |
| 2018 | 3.96 |
| 2018 | -0.19 |
| 2018 | -1.87 |
| 2018 | 0.77 |
| 2018 | 2.47 |
| 2018 | 1.29 |
| 2018 | 0.48 |
| 2018 | 1.33 |
| 2018 | -13.33 |
| 2018 | 2.72 |
| 2018 | -7.9 |
| 2018 | 0.4 |
| 2018 | 1.07 |
| 2018 | -2.73 |
| 2018 | -2.49 |
| 2018 | 0.87 |
| 2018 | -9.15 |
| 2018 | -1.34 |
| 2018 | -9.21 |
| 2018 | 5.91 |
| 2019 | 3.52 |
| 2019 | -0.21 |
| 2019 | 3.62 |
| 2019 | 1.26 |
| 2019 | 3.1 |
| 2019 | 1.4 |
| 2019 | 4.46 |
| 2019 | -0.7 |
| 2019 | -3.96 |
| 2019 | -5.59 |
| 2019 | 3.61 |
| 2019 | -0.79 |
| 2019 | 1.86 |
| 2019 | 1.95 |
| 2019 | 3.82 |
| 2019 | 0.83 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 287.29 | 288.29 | 284.42 | 284.86 | — |
| 2026-07-10 | 286.73 | 287.23 | 284 | 286.09 | — |
| 2026-07-09 | 287.08 | 289.67 | 282.54 | 286.21 | — |
| 2026-07-08 | 285.76 | 290 | 284.02 | 289.47 | — |
| 2026-07-07 | 293.95 | 295.5 | 286.07 | 289.46 | — |
| 2026-07-06 | 291 | 296.11 | 289.23 | 294.1 | — |
| 2026-07-02 | 282.94 | 291.89 | 282.74 | 291.5 | — |
| 2026-07-01 | 283.2 | 284.97 | 278.33 | 278.97 | — |
| 2026-06-30 | 279.77 | 282.81 | 276.67 | 279.89 | — |
| 2026-06-29 | 282.89 | 282.84 | 277.05 | 277.39 | — |
| 2026-06-26 | 278.17 | 286.3 | 279.22 | 281.99 | — |
| 2026-06-25 | 280.55 | 283.33 | 276.95 | 279.09 | — |
| 2026-06-24 | 283 | 285.9 | 278.37 | 279.62 | — |
| 2026-06-23 | 279.58 | 283.48 | 277.44 | 283.48 | — |
| 2026-06-22 | 281.11 | 284.38 | 274.81 | 278.19 | — |
| 2026-06-18 | 299.03 | 299.03 | 281.44 | 285.43 | — |
| 2026-06-17 | 295.48 | 302.74 | 294.41 | 296.89 | — |
| 2026-06-16 | 299.21 | 302.23 | 297.74 | 298.51 | — |
| 2026-06-15 | 300.16 | 302.02 | 297.79 | 299.66 | — |
| 2026-06-12 | 303.29 | 303.48 | 296.81 | 297.68 | — |
| 2026-06-11 | 290.11 | 301.67 | 290.72 | 300.95 | — |
| 2026-06-10 | 299 | 299 | 288.74 | 289.13 | — |
| 2026-06-09 | 293.43 | 298.81 | 293.05 | 297.52 | — |
| 2026-06-05 | 294.89 | 296.39 | 290.24 | 293.04 | — |
| 2026-06-04 | 290.36 | 294.56 | 290.36 | 294.53 | — |
| 2026-06-03 | 291.83 | 294.21 | 287.49 | 287.54 | — |
| 2026-06-02 | 298.33 | 297.94 | 291.64 | 293.66 | — |
| 2026-06-01 | 304.5 | 306.31 | 291.71 | 296.41 | — |
| 2026-05-29 | 317.15 | 318.03 | 304.25 | 308.17 | — |
| 2026-05-28 | 320.06 | 323.86 | 317.88 | 320.9 | — |
| 2026-05-27 | 319.14 | 319.66 | 314.15 | 317.56 | — |
| 2026-05-22 | 319.68 | 322.13 | 315.91 | 320.63 | — |
| 2026-05-21 | 320 | 322.82 | 316.03 | 317.55 | — |
| 2026-05-20 | 326.61 | 326.92 | 320.8 | 321.92 | — |
| 2026-05-19 | 328.98 | 330.93 | 323.86 | 324.6 | — |
| 2026-05-18 | 330.17 | 331.63 | 325 | 329.35 | — |
| 2026-05-15 | 331.21 | 336.21 | 325 | 326.17 | — |
| 2026-05-14 | 332.51 | 339.76 | 332.51 | 336.95 | — |
| 2026-05-13 | 332.58 | 334.96 | 324.33 | 334.22 | — |
| 2026-05-12 | 321.02 | 336.53 | 318.99 | 333.56 | — |
| 2026-05-11 | 317.41 | 326.48 | 316.49 | 317.75 | — |
| 2026-05-08 | 317.41 | 319.78 | 313.43 | 316.28 | — |
| 2026-05-07 | 320.77 | 322.56 | 312.2 | 314.72 | — |
| 2026-05-06 | 323.96 | 325.89 | 311 | 319.54 | — |
| 2026-05-05 | 338.13 | 339.41 | 311.53 | 326.13 | — |
| 2026-05-04 | 358.55 | 368.09 | 357.69 | 363.37 | — |
| 2026-05-01 | 365.25 | 366.29 | 357.88 | 360.6 | — |
| 2026-04-30 | 365.42 | 368.31 | 357.93 | 364.29 | — |
| 2026-04-29 | 366.08 | 370.97 | 361.66 | 362.17 | — |
| 2026-04-28 | 365.16 | 368.29 | 352.05 | 361.4 | — |
| 2026-04-27 | 356.45 | 367.02 | 356.45 | 358.4 | — |
| 2026-04-24 | 371.17 | 369.24 | 355.25 | 359.29 | — |
| 2026-04-23 | 364 | 371.47 | 362.37 | 370.14 | — |
| 2026-04-22 | 382.89 | 384.88 | 364.2 | 366.88 | — |
| 2026-04-21 | 389.01 | 390 | 377.29 | 378.21 | — |
| 2026-04-20 | 394.48 | 397.55 | 390.55 | 392.19 | — |
| 2026-04-17 | 396 | 400.7 | 393.1 | 394.81 | — |
| 2026-04-16 | 400.27 | 403.95 | 394.05 | 396.17 | — |
| 2026-04-15 | 392.31 | 401.36 | 391.98 | 398.13 | — |
| 2026-04-14 | 398.87 | 399.17 | 394.88 | 398.07 | — |
| 2026-04-13 | 396 | 400.07 | 390.97 | 394.46 | — |
| 2026-04-10 | 401.72 | 403.37 | 386.49 | 394.41 | — |
| 2026-04-09 | 410.01 | 414.03 | 402.26 | 403.37 | — |
| 2026-04-08 | 405.66 | 413.58 | 403.01 | 411.35 | — |
| 2026-04-07 | 405.16 | 408.09 | 400.6 | 402.28 | — |
| 2026-04-06 | 398.11 | 407.76 | 396.31 | 407.66 | — |
| 2026-04-02 | 388.12 | 398.81 | 381.66 | 396.62 | — |
| 2026-04-01 | 379.5 | 396.17 | 379.5 | 393.32 | — |
| 2026-03-31 | 374.62 | 382.72 | 370.41 | 379.9 | — |
| 2026-03-30 | 386.45 | 387.07 | 366.48 | 369.08 | — |
| 2026-03-27 | 380.73 | 388.53 | 372.37 | 381.79 | — |
| 2026-03-26 | 396.06 | 400.98 | 384.25 | 384.79 | — |
| 2026-03-25 | 406.32 | 409.41 | 399.5 | 402.56 | — |
| 2026-03-24 | 393.79 | 406.22 | 392.05 | 402.08 | — |
| 2026-03-23 | 404.98 | 410.99 | 396.17 | 396.57 | — |
| 2026-03-20 | 414.66 | 417.53 | 405.55 | 407.98 | — |
| 2026-03-19 | 418.21 | 423.03 | 410.28 | 418.42 | — |
| 2026-03-18 | 424.69 | 433.41 | 422.13 | 427.99 | — |
| 2026-03-17 | 417.37 | 423.98 | 413.07 | 422.94 | — |
| 2026-03-16 | 414 | 419.18 | 403.59 | 416.59 | — |
| 2026-03-13 | 414.45 | 418.19 | 406.98 | 415.71 | — |
| 2026-03-12 | 409.99 | 417 | 403.22 | 414.56 | — |
| 2026-03-11 | 413.46 | 419.95 | 409.95 | 413.7 | — |
| 2026-03-10 | 423.14 | 427.36 | 416.62 | 417.51 | — |
| 2026-03-09 | 426.58 | 432.29 | 417.85 | 429.58 | — |
| 2026-03-06 | 417 | 432.72 | 412.05 | 429.11 | — |
| 2026-03-05 | 429.09 | 430.57 | 411.06 | 421.17 | — |
| 2026-03-04 | 441.31 | 441.44 | 432.12 | 437.03 | — |
| 2026-03-03 | 443.14 | 447.91 | 435.18 | 440.33 | — |
| 2026-03-02 | 451.19 | 460 | 445.67 | 453.73 | — |
| 2026-02-27 | 441.68 | 445.18 | 436 | 444.52 | — |
| 2026-02-26 | 435.89 | 444.99 | 430.19 | 443 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-25 | 451.84 | 451.86 | 418.78 | 435.58 | — |
| 2026-02-24 | 435.64 | 449.03 | 431.87 | 447.73 | — |
| 2026-02-23 | 432.75 | 441.9 | 428.39 | 438.01 | — |
| 2026-02-20 | 439.91 | 447.74 | 433.59 | 437.57 | — |
| 2026-02-19 | 423.2 | 443.32 | 423.2 | 443.14 | — |
| 2026-02-18 | 422.18 | 426.97 | 417.72 | 424.89 | — |
| 2026-02-17 | 416.46 | 420.94 | 406.7 | 417.83 | — |
| 2026-02-13 | 406.75 | 422.29 | 406.06 | 418.78 | — |
| 2026-02-12 | 400.05 | 413.49 | 395.46 | 406.76 | — |
| 2026-02-11 | 403.52 | 403.52 | 382.01 | 392.7 | — |
| 2026-02-10 | 401.94 | 404.28 | 394.79 | 399.37 | — |
| 2026-02-09 | 401 | 414.46 | 398.06 | 405.82 | — |
| 2026-02-06 | 374.89 | 400 | 374.88 | 397.77 | — |
| 2026-02-05 | 354.61 | 407 | 351.63 | 369.38 | — |
| 2026-02-04 | 426.52 | 429 | 409.41 | 413.14 | — |
| 2026-02-03 | 423.79 | 432.91 | 422.32 | 429.64 | — |
| 2026-02-02 | 417.78 | 425 | 415.53 | 420.3 | — |
| 2026-01-30 | 422.05 | 429.31 | 417.23 | 420.51 | — |
| 2026-01-29 | 429.15 | 436.14 | 423.51 | 427.83 | — |
| 2026-01-28 | 416.68 | 428.57 | 416.12 | 425.39 | — |
| 2026-01-27 | 413.46 | 423.66 | 410 | 422.79 | — |
| 2026-01-26 | 414.39 | 414.96 | 405.41 | 413.56 | — |
| 2026-01-23 | 424.17 | 428.39 | 412.04 | 418.58 | — |
| 2026-01-22 | 421.33 | 426.62 | 416.61 | 424.14 | — |
| 2026-01-21 | 419.99 | 426.79 | 410.61 | 422.68 | — |
| 2026-01-20 | 423.56 | 432 | 412.03 | 415.58 | — |