Indicators

Huntington Ingalls Industries (NY: HII )

268.71 +3.30 (+1.24%)

Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	179.93	183.15	178.31	181.55	390,980	-0.72(-0.39%)
May 28, 2020	189.55	190.69	181.67	182.26	380,055	-3.82(-2.05%)
May 27, 2020	177.95	186.20	177.95	186.09	478,326	+11.30(+6.46%)
May 26, 2020	170.34	176.44	170.34	174.79	466,343	+9.62(+5.83%)
May 22, 2020	166.16	166.83	161.06	165.17	476,602	+1.15(+0.70%)
May 21, 2020	160.35	165.02	160.34	164.02	334,357	+5.77(+3.65%)
May 20, 2020	158.95	161.45	157.69	158.25	376,616	+1.46(+0.93%)
May 19, 2020	163.49	163.49	156.75	156.79	396,759	-6.24(-3.83%)
May 18, 2020	159.66	164.16	158.94	163.03	507,166	+8.92(+5.79%)
May 15, 2020	150.60	156.59	150.60	154.12	326,772	-1.52(-0.98%)
May 14, 2020	151.68	155.71	149.52	155.63	352,968	+1.77(+1.15%)
May 13, 2020	155.45	156.13	152.35	153.86	310,425	-2.95(-1.88%)
May 12, 2020	161.62	163.44	156.80	156.81	397,563	-4.15(-2.58%)
May 11, 2020	161.86	164.76	159.75	160.96	379,761	-2.23(-1.37%)
May 08, 2020	158.15	166.66	158.15	163.19	613,154	+6.57(+4.19%)
May 07, 2020	163.79	170.14	155.16	156.62	850,590	-4.83(-2.99%)
May 06, 2020	166.36	166.86	160.76	161.44	375,110	-3.63(-2.20%)
May 05, 2020	164.44	167.73	164.26	165.08	354,111	+2.43(+1.49%)
May 04, 2020	166.13	166.13	159.27	162.65	469,661	-5.14(-3.06%)

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.