Indicators

Huntington Ingalls Industries (NY: HII )

271.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	230.09	231.86	228.42	229.85	156,573	-0.80(-0.35%)
Nov 27, 2019	227.59	230.80	226.53	230.66	257,634	+3.82(+1.68%)
Nov 26, 2019	227.97	228.72	226.47	226.84	391,300	+0.22(+0.10%)
Nov 25, 2019	227.97	228.47	225.95	226.62	312,569	-0.59(-0.26%)
Nov 22, 2019	229.30	229.88	225.73	227.21	360,403	-0.84(-0.37%)
Nov 21, 2019	230.55	230.63	227.27	228.05	372,984	-3.21(-1.39%)
Nov 20, 2019	233.21	234.20	229.78	231.26	356,505	-2.77(-1.19%)
Nov 19, 2019	235.40	237.22	233.97	234.03	281,142	-0.68(-0.29%)
Nov 18, 2019	232.87	234.80	232.48	234.72	392,580	+1.09(+0.47%)
Nov 15, 2019	232.92	235.72	232.92	233.62	308,618	+1.33(+0.57%)
Nov 14, 2019	230.60	233.43	230.60	232.29	390,373	+0.82(+0.35%)
Nov 13, 2019	229.28	232.42	227.63	231.48	349,857	+0.49(+0.21%)
Nov 12, 2019	228.45	233.06	227.88	230.99	337,667	+1.87(+0.82%)
Nov 11, 2019	227.38	231.01	225.72	229.11	330,588	+0.63(+0.27%)
Nov 08, 2019	228.37	230.04	226.24	228.49	498,715	+0.69(+0.30%)
Nov 07, 2019	218.29	231.15	213.74	227.79	707,050	+14.97(+7.03%)
Nov 06, 2019	209.21	212.82	209.18	212.82	318,080	+3.50(+1.67%)
Nov 05, 2019	208.32	209.57	206.41	209.32	312,552	+1.26(+0.60%)
Nov 04, 2019	210.94	210.94	207.07	208.06	264,669	-1.34(-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.