Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 192.97 192.97 188.25 191.41 342,846 -4.14(-2.12%)
Apr 29, 2020 194.99 197.79 190.66 195.55 307,850 +4.28(+2.24%)
Apr 28, 2020 187.56 193.20 187.30 191.27 352,654 +3.01(+1.60%)
Apr 27, 2020 185.66 189.64 184.05 188.26 434,141 +3.76(+2.04%)
Apr 24, 2020 188.12 188.18 183.35 184.50 248,800 -2.27(-1.22%)
Apr 23, 2020 187.18 189.97 185.48 186.77 269,450 +0.54(+0.29%)
Apr 22, 2020 188.66 189.92 185.21 186.23 311,544 +1.78(+0.97%)
Apr 21, 2020 188.91 190.76 181.93 184.45 333,477 -7.81(-4.06%)
Apr 20, 2020 195.52 196.16 192.02 192.26 324,165 -3.70(-1.89%)
Apr 17, 2020 197.01 198.83 193.01 195.96 533,600 +3.48(+1.81%)
Apr 16, 2020 190.95 194.14 189.48 192.48 265,929 +1.50(+0.79%)
Apr 15, 2020 194.28 195.04 187.77 190.98 267,584 -6.04(-3.07%)
Apr 14, 2020 198.41 200.48 194.91 197.02 233,165 +2.43(+1.25%)
Apr 13, 2020 192.77 196.05 190.88 194.59 217,150 +2.20(+1.14%)
Apr 09, 2020 198.00 198.89 190.87 192.39 436,800 -3.05(-1.56%)
Apr 08, 2020 195.04 198.10 192.83 195.44 272,400 +3.70(+1.93%)
Apr 07, 2020 200.08 202.26 191.56 191.74 246,418 -1.97(-1.02%)
Apr 06, 2020 187.28 195.89 187.28 193.71 336,333 +12.67(+7.00%)
Apr 03, 2020 178.10 184.49 177.11 181.04 345,800 +0.40(+0.22%)
Apr 02, 2020 171.95 184.03 171.42 180.64 361,842 +7.50(+4.33%)
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.