Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 226.57 228.04 225.21 225.66 159,208 -0.84(-0.37%)
Dec 30, 2019 226.19 227.76 225.38 226.49 136,707 +0.67(+0.29%)
Dec 27, 2019 227.92 228.33 225.65 225.82 165,767 -1.38(-0.61%)
Dec 26, 2019 228.60 229.17 226.01 227.20 161,099 -1.25(-0.55%)
Dec 24, 2019 230.40 230.84 227.96 228.45 102,840 -1.35(-0.59%)
Dec 23, 2019 229.06 231.55 227.64 229.80 225,476 +1.24(+0.54%)
Dec 20, 2019 233.88 233.88 226.91 228.56 641,168 -0.12(-0.05%)
Dec 19, 2019 226.35 228.75 225.56 228.68 372,403 +2.28(+1.01%)
Dec 18, 2019 227.16 227.20 225.09 226.40 323,355 -0.62(-0.27%)
Dec 17, 2019 227.11 227.27 225.38 227.02 257,835 +0.08(+0.04%)
Dec 16, 2019 227.24 228.24 226.01 226.94 240,973 +0.96(+0.43%)
Dec 13, 2019 227.71 230.07 225.47 225.98 196,564 -2.98(-1.30%)
Dec 12, 2019 228.18 230.51 228.12 228.96 251,147 +0.73(+0.32%)
Dec 11, 2019 226.72 228.27 225.38 228.23 271,793 +1.76(+0.78%)
Dec 10, 2019 228.02 228.63 226.04 226.46 232,538 -1.30(-0.57%)
Dec 09, 2019 227.28 228.62 225.57 227.77 270,929 -0.16(-0.07%)
Dec 06, 2019 229.20 229.54 227.61 227.93 279,948 +1.24(+0.55%)
Dec 05, 2019 229.53 229.87 225.98 226.69 434,451 -2.22(-0.97%)
Dec 04, 2019 225.13 229.86 224.86 228.91 495,606 +4.75(+2.12%)
Dec 03, 2019 223.15 225.70 222.71 224.16 424,009 -0.74(-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.