Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 159.99 161.74 157.33 158.48 299,650 -2.65(-1.65%)
Jun 29, 2020 157.69 161.57 157.54 161.13 371,555 +5.86(+3.77%)
Jun 26, 2020 156.21 156.95 153.03 155.27 1,007,233 -1.05(-0.67%)
Jun 25, 2020 150.42 156.41 150.25 156.32 436,071 +4.44(+2.92%)
Jun 24, 2020 158.80 159.17 151.75 151.87 429,244 -9.04(-5.62%)
Jun 23, 2020 162.94 163.34 159.38 160.91 362,400 -0.68(-0.42%)
Jun 22, 2020 160.90 161.85 158.79 161.59 420,904 -0.67(-0.41%)
Jun 19, 2020 168.12 168.12 160.63 162.26 709,731 -2.57(-1.56%)
Jun 18, 2020 164.72 169.06 164.53 164.84 335,056 -2.23(-1.34%)
Jun 17, 2020 168.81 170.51 166.91 167.07 316,818 -1.48(-0.88%)
Jun 16, 2020 172.07 173.14 166.51 168.55 328,155 +3.18(+1.92%)
Jun 15, 2020 161.02 166.49 161.02 165.37 445,665 -0.19(-0.11%)
Jun 12, 2020 169.42 169.85 162.67 165.56 359,160 +1.35(+0.82%)
Jun 11, 2020 173.04 176.20 163.75 164.21 405,838 -14.72(-8.23%)
Jun 10, 2020 178.73 182.16 175.16 178.93 525,651 -0.68(-0.38%)
Jun 09, 2020 184.37 186.08 178.84 179.61 335,628 -7.50(-4.01%)
Jun 08, 2020 185.85 188.09 185.29 187.11 358,908 +3.13(+1.70%)
Jun 05, 2020 186.90 187.91 183.04 183.98 374,244 +3.68(+2.04%)
Jun 04, 2020 181.07 183.13 179.06 180.30 445,261 -1.04(-0.58%)
Jun 03, 2020 178.41 183.15 177.09 181.35 402,363 +4.92(+2.79%)
Jun 02, 2020 179.53 179.62 175.82 176.42 421,335 -1.16(-0.65%)
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.