Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 160.84 161.96 157.92 160.20 339,397 -1.00(-0.62%)
Jul 30, 2020 160.16 163.22 159.51 161.19 192,110 -1.00(-0.62%)
Jul 29, 2020 161.70 162.97 159.17 162.20 140,243 +0.82(+0.51%)
Jul 28, 2020 159.60 163.70 159.60 161.38 206,953 +1.65(+1.03%)
Jul 27, 2020 162.69 162.69 159.23 159.73 218,645 -3.56(-2.18%)
Jul 24, 2020 166.84 168.08 162.96 163.29 209,168 -3.55(-2.13%)
Jul 23, 2020 165.54 169.39 164.94 166.84 260,017 +1.20(+0.72%)
Jul 22, 2020 164.07 166.46 163.52 165.64 264,633 +1.47(+0.90%)
Jul 21, 2020 163.23 166.24 163.23 164.16 213,081 +1.64(+1.01%)
Jul 20, 2020 165.60 165.99 161.86 162.52 296,034 -4.35(-2.61%)
Jul 17, 2020 166.02 167.26 164.34 166.88 266,421 +1.46(+0.88%)
Jul 16, 2020 163.05 168.07 162.04 165.42 293,210 +2.21(+1.36%)
Jul 15, 2020 162.49 164.49 161.19 163.21 259,268 +4.75(+3.00%)
Jul 14, 2020 156.78 159.41 155.16 158.46 330,756 +2.03(+1.30%)
Jul 13, 2020 156.04 159.17 154.62 156.43 365,992 +2.38(+1.54%)
Jul 10, 2020 149.33 154.33 149.33 154.05 292,662 +4.86(+3.26%)
Jul 09, 2020 153.53 153.92 148.81 149.19 346,802 -5.28(-3.42%)
Jul 08, 2020 155.22 157.10 153.66 154.46 361,689 -0.77(-0.49%)
Jul 07, 2020 158.28 161.63 155.10 155.23 225,207 -4.57(-2.86%)
Jul 06, 2020 162.48 162.85 159.50 159.80 190,859 +0.16(+0.10%)
Jul 02, 2020 162.24 163.18 159.19 159.65 252,867 -0.57(-0.36%)
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.