Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 248.84 249.42 243.05 245.06 408,875 -4.52(-1.81%)
Jan 30, 2020 245.61 249.72 245.61 249.57 288,031 +1.38(+0.56%)
Jan 29, 2020 258.29 258.50 246.07 248.19 646,657 -9.35(-3.63%)
Jan 28, 2020 258.07 260.03 254.78 257.55 340,328 +0.18(+0.07%)
Jan 27, 2020 255.45 258.65 254.65 257.37 246,329 -2.21(-0.85%)
Jan 24, 2020 260.79 260.83 257.66 259.58 241,874 -0.59(-0.23%)
Jan 23, 2020 258.51 261.22 257.62 260.17 178,245 +1.28(+0.49%)
Jan 22, 2020 259.29 260.16 256.99 258.90 260,148 -2.66(-1.02%)
Jan 21, 2020 260.08 262.52 259.12 261.55 318,289 +0.71(+0.27%)
Jan 17, 2020 261.28 261.38 259.87 260.84 214,608 +1.17(+0.45%)
Jan 16, 2020 258.55 260.14 258.00 259.68 366,641 +2.32(+0.90%)
Jan 15, 2020 255.09 259.15 255.09 257.36 252,429 +2.54(+1.00%)
Jan 14, 2020 256.77 256.77 253.91 254.81 328,447 -3.22(-1.25%)
Jan 13, 2020 254.73 258.55 253.69 258.03 197,350 +3.64(+1.43%)
Jan 10, 2020 259.38 262.62 254.03 254.39 409,301 -4.76(-1.84%)
Jan 09, 2020 253.43 260.10 252.61 259.15 1,024,593 +6.62(+2.62%)
Jan 08, 2020 252.28 256.12 250.04 252.53 1,123,618 +1.41(+0.56%)
Jan 07, 2020 248.81 251.94 246.98 251.12 461,115 +2.31(+0.93%)
Jan 06, 2020 249.72 250.94 246.80 248.81 484,221 +1.41(+0.57%)
Jan 03, 2020 237.73 247.70 236.52 247.41 434,543 +7.18(+2.99%)
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.