Huntington Ingalls Industries (NY: HII )

164.53 USD -1.00 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 142.64 147.66 142.64 147.48 301,300 +4.51(+3.15%)
Oct 29, 2020 140.56 143.47 138.80 142.97 324,118 +1.51(+1.07%)
Oct 28, 2020 144.05 146.38 140.93 141.46 352,444 -5.05(-3.45%)
Oct 27, 2020 148.81 149.23 146.18 146.51 284,139 -3.20(-2.14%)
Oct 26, 2020 151.45 151.77 148.86 149.71 341,633 -3.11(-2.04%)
Oct 23, 2020 153.25 153.85 152.11 152.82 258,800 +0.59(+0.39%)
Oct 22, 2020 149.94 152.53 149.20 152.23 233,122 +2.71(+1.81%)
Oct 21, 2020 147.70 150.15 146.65 149.52 295,193 +1.82(+1.23%)
Oct 20, 2020 147.68 149.48 146.15 147.70 229,137 +0.74(+0.50%)
Oct 19, 2020 148.43 149.98 146.50 146.96 215,722 -1.04(-0.70%)
Oct 16, 2020 147.79 150.43 146.24 148.00 376,500 +0.45(+0.30%)
Oct 15, 2020 150.48 150.48 146.85 147.55 379,766 -3.98(-2.63%)
Oct 14, 2020 147.37 152.88 147.37 151.53 237,672 +3.07(+2.07%)
Oct 13, 2020 148.00 150.08 147.57 148.46 261,962 -0.99(-0.66%)
Oct 12, 2020 149.98 152.27 148.11 149.45 243,276 -0.53(-0.35%)
Oct 09, 2020 150.92 151.39 149.01 149.98 406,600 +0.34(+0.23%)
Oct 08, 2020 148.78 149.70 146.15 149.64 279,100 +1.70(+1.15%)
Oct 07, 2020 148.42 150.64 147.37 147.94 317,233 +0.81(+0.55%)
Oct 06, 2020 147.91 151.28 146.58 147.13 412,912 +0.81(+0.55%)
Oct 05, 2020 146.11 147.07 144.58 146.32 337,511 +2.19(+1.52%)
Oct 02, 2020 137.21 144.32 137.21 144.13 392,800 +4.15(+2.96%)
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.