Skip to main content

Huntington Ingalls Industries (NY: HII )

292.51 +2.76 (+0.95%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.74 151.44 146.84 147.05 370,397 -4.32(-2.85%)
Jan 28, 2021 153.24 153.87 150.74 151.37 406,339 -1.17(-0.77%)
Jan 27, 2021 149.55 155.54 149.41 152.54 810,960 +2.17(+1.44%)
Jan 26, 2021 157.63 158.59 150.29 150.37 499,016 -5.26(-3.38%)
Jan 25, 2021 156.17 158.12 154.67 155.63 300,448 -1.06(-0.67%)
Jan 22, 2021 155.69 157.56 153.74 156.69 333,807 +0.70(+0.45%)
Jan 21, 2021 156.88 159.05 155.84 155.99 316,441 -1.47(-0.93%)
Jan 20, 2021 159.12 159.68 157.28 157.46 300,548 -1.97(-1.24%)
Jan 19, 2021 161.85 162.40 159.18 159.43 331,643 -0.84(-0.52%)
Jan 15, 2021 160.06 161.31 157.14 160.27 317,758 -0.51(-0.32%)
Jan 14, 2021 161.33 163.90 160.46 160.78 403,499 +0.67(+0.42%)
Jan 13, 2021 160.38 161.70 159.14 160.11 239,219 -0.85(-0.53%)
Jan 12, 2021 158.71 162.00 158.07 160.96 290,168 +2.81(+1.78%)
Jan 11, 2021 156.80 159.93 156.80 158.15 280,430 +0.10(+0.06%)
Jan 08, 2021 159.79 161.60 156.12 158.04 432,344 -0.61(-0.38%)
Jan 07, 2021 160.44 160.44 157.59 158.65 503,919 -1.16(-0.73%)
Jan 06, 2021 152.56 160.26 152.56 159.81 495,581 +5.07(+3.27%)
Jan 05, 2021 153.45 156.12 153.31 154.74 419,535 +1.41(+0.92%)
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.