Huntington Ingalls Industries (NY: HII )

178.29 USD +1.71 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 251.90 253.53 250.39 250.88 143,200 -0.93(-0.37%)
Dec 30, 2019 251.48 253.22 250.57 251.81 122,962 +0.74(+0.29%)
Dec 27, 2019 253.40 253.85 250.87 251.07 149,100 -1.53(-0.61%)
Dec 26, 2019 254.15 254.79 251.28 252.60 144,901 -1.39(-0.55%)
Dec 24, 2019 256.15 256.64 253.44 253.99 92,500 -1.50(-0.59%)
Dec 23, 2019 254.67 257.43 253.09 255.49 202,805 +1.38(+0.54%)
Dec 20, 2019 260.02 260.02 252.28 254.11 576,700 -0.13(-0.05%)
Dec 19, 2019 251.65 254.32 250.78 254.24 334,959 +2.53(+1.01%)
Dec 18, 2019 252.55 252.60 250.25 251.71 290,843 -0.69(-0.27%)
Dec 17, 2019 252.50 252.68 250.57 252.40 231,911 +0.09(+0.04%)
Dec 16, 2019 252.64 253.75 251.28 252.31 216,744 +1.07(+0.43%)
Dec 13, 2019 253.16 255.79 250.68 251.24 176,800 -3.31(-1.30%)
Dec 12, 2019 253.69 256.28 253.62 254.55 225,895 +0.81(+0.32%)
Dec 11, 2019 252.07 253.79 250.58 253.74 244,465 +1.96(+0.78%)
Dec 10, 2019 253.51 254.19 251.31 251.78 209,157 -1.45(-0.57%)
Dec 09, 2019 252.69 254.18 250.79 253.23 243,688 -0.18(-0.07%)
Dec 06, 2019 254.82 255.20 253.05 253.41 251,800 +1.38(+0.55%)
Dec 05, 2019 255.19 255.57 251.24 252.03 390,768 -2.47(-0.97%)
Dec 04, 2019 250.30 255.56 250.00 254.50 445,774 +5.28(+2.12%)
Dec 03, 2019 248.10 250.93 247.61 249.22 381,376 -0.82(-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.