Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 172.14 174.55 164.45 167.20 566,455 -6.73(-3.87%)
Mar 30, 2020 171.13 176.41 169.51 173.92 419,805 +3.62(+2.13%)
Mar 27, 2020 172.93 176.88 169.40 170.30 516,451 -8.90(-4.97%)
Mar 26, 2020 163.49 180.49 162.58 179.20 468,379 +16.38(+10.06%)
Mar 25, 2020 153.87 168.22 150.68 162.82 558,296 +11.07(+7.29%)
Mar 24, 2020 149.49 155.03 146.18 151.75 444,297 +10.47(+7.41%)
Mar 23, 2020 144.99 145.48 135.02 141.28 504,185 -4.91(-3.36%)
Mar 20, 2020 155.70 158.09 144.11 146.19 451,063 -9.31(-5.99%)
Mar 19, 2020 155.12 179.12 152.97 155.51 636,176 -2.65(-1.68%)
Mar 18, 2020 137.82 159.07 136.25 158.16 629,364 +10.33(+6.99%)
Mar 17, 2020 146.24 149.25 136.74 147.83 832,544 +4.06(+2.83%)
Mar 16, 2020 150.36 156.70 143.58 143.76 499,861 -20.14(-12.29%)
Mar 13, 2020 170.39 170.39 157.09 163.90 474,494 +1.80(+1.11%)
Mar 12, 2020 167.42 176.96 162.00 162.10 678,680 -19.51(-10.74%)
Mar 11, 2020 186.93 188.28 177.43 181.61 613,383 -10.53(-5.48%)
Mar 10, 2020 184.72 192.20 180.10 192.15 549,284 +13.35(+7.47%)
Mar 09, 2020 180.01 185.88 175.32 178.80 712,432 -8.66(-4.62%)
Mar 06, 2020 187.33 191.50 183.26 187.46 601,781 -4.96(-2.58%)
Mar 05, 2020 196.38 198.78 191.16 192.41 412,799 -9.04(-4.49%)
Mar 04, 2020 195.04 202.49 192.28 201.45 452,253 +10.96(+5.75%)
Mar 03, 2020 193.15 198.84 189.37 190.50 958,143 -1.87(-0.97%)
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.