Huntington Ingalls Industries (NY: HII )

185.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 251.93 253.87 250.10 251.67 143,000 -0.88(-0.35%)
Nov 27, 2019 249.19 252.71 248.03 252.55 235,300 +3.15(+1.26%)
Nov 26, 2019 250.65 251.47 249.00 249.40 355,902 +0.24(+0.10%)
Nov 25, 2019 250.65 251.20 248.42 249.16 284,293 -0.65(-0.26%)
Nov 22, 2019 252.11 252.74 248.18 249.81 327,800 -0.92(-0.37%)
Nov 21, 2019 253.48 253.57 249.87 250.73 339,243 -3.53(-1.39%)
Nov 20, 2019 256.40 257.49 252.64 254.26 324,255 -3.05(-1.19%)
Nov 19, 2019 258.81 260.81 257.24 257.31 255,709 -0.75(-0.29%)
Nov 18, 2019 256.03 258.15 255.60 258.06 357,066 +1.20(+0.47%)
Nov 15, 2019 256.09 259.17 256.09 256.86 280,700 +1.46(+0.57%)
Nov 14, 2019 253.54 256.65 253.54 255.40 355,059 +0.90(+0.35%)
Nov 13, 2019 252.09 255.54 250.27 254.50 318,208 +0.54(+0.21%)
Nov 12, 2019 251.17 256.24 250.54 253.96 307,121 +2.06(+0.82%)
Nov 11, 2019 250.00 253.99 248.17 251.90 300,682 +0.69(+0.27%)
Nov 08, 2019 251.08 252.92 248.74 251.21 453,600 +0.76(+0.30%)
Nov 07, 2019 240.00 254.14 235.00 250.45 643,088 +16.46(+7.03%)
Nov 06, 2019 230.02 233.99 229.99 233.99 289,306 +3.85(+1.67%)
Nov 05, 2019 229.04 230.41 226.94 230.14 284,278 +1.38(+0.60%)
Nov 04, 2019 231.92 231.92 227.67 228.76 240,726 -1.47(-0.64%)
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.