Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 162.46 164.23 159.76 160.92 295,104 -2.69(-1.65%)
Jun 29, 2020 160.12 164.06 159.97 163.61 365,918 +5.95(+3.77%)
Jun 26, 2020 158.61 159.36 155.38 157.66 991,952 -1.06(-0.67%)
Jun 25, 2020 152.74 158.82 152.56 158.72 429,455 +4.51(+2.92%)
Jun 24, 2020 161.25 161.62 154.09 154.21 422,732 -9.18(-5.62%)
Jun 23, 2020 165.45 165.86 161.84 163.39 356,902 -0.69(-0.42%)
Jun 22, 2020 163.38 164.34 161.23 164.08 414,518 -0.68(-0.41%)
Jun 19, 2020 170.71 170.71 163.11 164.76 698,964 -2.61(-1.56%)
Jun 18, 2020 167.25 171.66 167.07 167.37 329,972 -2.27(-1.34%)
Jun 17, 2020 171.41 173.14 169.48 169.64 312,011 -1.50(-0.88%)
Jun 16, 2020 174.72 175.80 169.07 171.15 323,177 +3.23(+1.92%)
Jun 15, 2020 163.50 169.05 163.50 167.92 438,904 -0.19(-0.12%)
Jun 12, 2020 172.03 172.47 165.18 168.11 353,711 +1.37(+0.82%)
Jun 11, 2020 175.71 178.91 166.27 166.74 399,681 -14.95(-8.23%)
Jun 10, 2020 181.48 184.96 177.86 181.69 517,677 -0.69(-0.38%)
Jun 09, 2020 187.21 188.94 181.59 182.38 330,536 -7.62(-4.01%)
Jun 08, 2020 188.71 190.98 188.14 190.00 353,463 +3.18(+1.70%)
Jun 05, 2020 189.78 190.81 185.87 186.81 368,566 +3.73(+2.04%)
Jun 04, 2020 183.86 185.95 181.82 183.08 438,506 -1.06(-0.58%)
Jun 03, 2020 181.16 185.97 179.82 184.14 396,259 +5.00(+2.79%)
Jun 02, 2020 182.30 182.39 178.53 179.14 414,943 -1.18(-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.