Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 238.38 238.94 232.83 234.76 426,815 -4.33(-1.81%)
Jan 30, 2020 235.29 239.23 235.29 239.08 300,669 +1.32(+0.56%)
Jan 29, 2020 247.43 247.64 235.73 237.76 675,031 -8.96(-3.63%)
Jan 28, 2020 247.22 249.10 244.07 246.72 355,260 +0.17(+0.07%)
Jan 27, 2020 244.71 247.78 243.95 246.55 257,137 -2.12(-0.85%)
Jan 24, 2020 249.83 249.87 246.83 248.67 252,487 -0.57(-0.23%)
Jan 23, 2020 247.65 250.24 246.79 249.24 186,066 +1.22(+0.49%)
Jan 22, 2020 248.39 249.22 246.19 248.01 271,563 -2.55(-1.02%)
Jan 21, 2020 249.15 251.48 248.22 250.56 332,254 +0.68(+0.27%)
Jan 17, 2020 250.30 250.40 248.95 249.88 224,025 +1.12(+0.45%)
Jan 16, 2020 247.68 249.20 247.15 248.76 382,728 +2.22(+0.90%)
Jan 15, 2020 244.37 248.25 244.37 246.54 263,504 +2.44(+1.00%)
Jan 14, 2020 245.97 245.97 243.24 244.10 342,858 -3.09(-1.25%)
Jan 13, 2020 244.02 247.68 243.02 247.19 206,009 +3.49(+1.43%)
Jan 10, 2020 248.47 251.59 243.36 243.70 427,260 -4.56(-1.84%)
Jan 09, 2020 242.78 249.17 241.99 248.26 1,069,549 +6.34(+2.62%)
Jan 08, 2020 241.67 245.35 239.53 241.92 1,172,919 +1.35(+0.56%)
Jan 07, 2020 238.35 241.35 236.60 240.57 481,347 +2.21(+0.93%)
Jan 06, 2020 239.23 240.40 236.43 238.35 505,467 +1.35(+0.57%)
Jan 03, 2020 227.74 237.28 226.58 237.01 453,609 +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.