Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 152.58 153.68 148.65 149.76 655,640 -4.06(-2.64%)
Nov 27, 2020 154.85 154.85 152.76 153.82 149,106 -0.94(-0.60%)
Nov 25, 2020 158.12 158.47 154.38 154.75 304,737 -3.93(-2.47%)
Nov 24, 2020 154.92 160.23 154.92 158.68 428,793 +5.35(+3.49%)
Nov 23, 2020 148.68 153.47 148.59 153.33 456,872 +5.91(+4.01%)
Nov 20, 2020 150.63 151.30 146.46 147.42 570,710 -3.22(-2.14%)
Nov 19, 2020 150.69 151.74 149.23 150.64 296,412 -0.75(-0.50%)
Nov 18, 2020 152.99 153.30 151.37 151.39 278,068 +0.19(+0.12%)
Nov 17, 2020 150.45 153.48 150.03 151.21 335,898 -0.41(-0.27%)
Nov 16, 2020 153.48 154.84 151.07 151.61 525,878 -0.70(-0.46%)
Nov 13, 2020 148.72 153.41 148.20 152.31 407,573 +5.09(+3.46%)
Nov 12, 2020 145.95 148.10 144.93 147.22 338,554 +0.46(+0.31%)
Nov 11, 2020 150.01 150.54 146.66 146.77 483,468 -3.25(-2.17%)
Nov 10, 2020 145.99 152.67 145.92 150.02 526,275 +5.17(+3.57%)
Nov 09, 2020 148.59 152.94 144.17 144.84 680,632 +3.02(+2.13%)
Nov 06, 2020 140.69 143.78 140.69 141.83 348,456 +0.84(+0.60%)
Nov 05, 2020 141.15 148.08 138.23 140.98 855,521 +1.01(+0.72%)
Nov 04, 2020 146.63 147.42 139.91 139.97 610,403 -5.74(-3.94%)
Nov 03, 2020 141.42 146.73 140.78 145.71 422,710 +6.87(+4.95%)
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.