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 (%)
Dec 31, 2019 230.06 231.55 228.68 229.13 156,792 -0.85(-0.37%)
Dec 30, 2019 229.68 231.27 228.85 229.98 134,633 +0.68(+0.29%)
Dec 27, 2019 231.43 231.84 229.12 229.30 163,252 -1.40(-0.61%)
Dec 26, 2019 232.12 232.70 229.50 230.70 158,655 -1.27(-0.55%)
Dec 24, 2019 233.94 234.39 231.47 231.97 101,280 -1.37(-0.59%)
Dec 23, 2019 232.59 235.11 231.15 233.34 222,055 +1.26(+0.54%)
Dec 20, 2019 237.48 237.48 230.41 232.08 631,440 -0.12(-0.05%)
Dec 19, 2019 229.83 232.27 229.04 232.20 366,753 +2.31(+1.00%)
Dec 18, 2019 230.66 230.70 228.56 229.89 318,450 -0.63(-0.27%)
Dec 17, 2019 230.61 230.78 228.85 230.52 253,924 +0.08(+0.04%)
Dec 16, 2019 230.74 231.75 229.50 230.44 237,317 +0.98(+0.43%)
Dec 13, 2019 231.21 233.62 228.95 229.46 193,582 -3.02(-1.30%)
Dec 12, 2019 231.70 234.06 231.63 232.48 247,337 +0.74(+0.32%)
Dec 11, 2019 230.22 231.79 228.86 231.74 267,669 +1.79(+0.78%)
Dec 10, 2019 231.53 232.15 229.52 229.95 229,010 -1.32(-0.57%)
Dec 09, 2019 230.78 232.15 229.05 231.28 266,819 -0.16(-0.07%)
Dec 06, 2019 232.73 233.08 231.11 231.44 275,701 +1.26(+0.55%)
Dec 05, 2019 233.07 233.41 229.46 230.18 427,860 -2.26(-0.97%)
Dec 04, 2019 228.60 233.41 228.33 232.44 488,087 +4.82(+2.12%)
Dec 03, 2019 226.59 229.18 226.14 227.62 417,576 -0.75(-0.33%)
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.