Skip to main content

Huntington Ingalls Industries (NY: HII )

270.14 +1.12 (+0.42%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 238.32 238.88 232.77 234.70 426,921 -4.32(-1.81%)
Jan 30, 2020 235.23 239.17 235.23 239.02 300,744 +1.32(+0.56%)
Jan 29, 2020 247.37 247.58 235.67 237.70 675,198 -8.96(-3.63%)
Jan 28, 2020 247.16 249.04 244.01 246.66 355,349 +0.17(+0.07%)
Jan 27, 2020 244.65 247.72 243.89 246.49 257,201 -2.12(-0.85%)
Jan 24, 2020 249.77 249.81 246.77 248.61 252,549 -0.57(-0.23%)
Jan 23, 2020 247.59 250.18 246.73 249.18 186,112 +1.22(+0.49%)
Jan 22, 2020 248.33 249.16 246.13 247.95 271,630 -2.54(-1.02%)
Jan 21, 2020 249.09 251.42 248.16 250.50 332,337 +0.68(+0.27%)
Jan 17, 2020 250.24 250.34 248.89 249.81 224,081 +1.12(+0.45%)
Jan 16, 2020 247.62 249.14 247.09 248.70 382,823 +2.22(+0.90%)
Jan 15, 2020 244.31 248.19 244.31 246.48 263,570 +2.44(+1.00%)
Jan 14, 2020 245.91 245.91 243.18 244.04 342,944 -3.08(-1.25%)
Jan 13, 2020 243.96 247.62 242.96 247.13 206,061 +3.49(+1.43%)
Jan 10, 2020 248.41 251.52 243.29 243.64 427,366 -4.56(-1.84%)
Jan 09, 2020 242.72 249.10 241.93 248.20 1,069,815 +6.34(+2.62%)
Jan 08, 2020 241.61 245.29 239.47 241.86 1,173,211 +1.35(+0.56%)
Jan 07, 2020 238.30 241.29 236.54 240.51 481,467 +2.21(+0.93%)
Jan 06, 2020 239.17 240.34 236.37 238.30 505,593 +1.35(+0.57%)
Jan 03, 2020 227.69 237.22 226.53 236.95 453,722 +6.88(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.