Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 182.04 182.04 177.58 180.56 363,439 -3.91(-2.12%)
Apr 29, 2020 183.94 186.58 179.86 184.47 326,341 +4.04(+2.24%)
Apr 28, 2020 176.93 182.25 176.69 180.43 373,836 +2.84(+1.60%)
Apr 27, 2020 175.14 178.90 173.62 177.59 460,217 +3.55(+2.04%)
Apr 24, 2020 177.46 177.52 172.96 174.05 263,744 -2.14(-1.22%)
Apr 23, 2020 176.57 179.21 174.97 176.19 285,634 +0.51(+0.29%)
Apr 22, 2020 177.97 179.16 174.72 175.68 330,256 +1.68(+0.96%)
Apr 21, 2020 178.21 179.95 171.62 174.00 353,507 -7.37(-4.06%)
Apr 20, 2020 184.44 185.04 181.14 181.37 343,635 -3.49(-1.89%)
Apr 17, 2020 185.85 187.57 182.07 184.86 565,650 +3.28(+1.81%)
Apr 16, 2020 180.13 183.14 178.74 181.57 281,902 +1.42(+0.79%)
Apr 15, 2020 183.27 183.99 177.13 180.16 283,656 -5.70(-3.07%)
Apr 14, 2020 187.17 189.12 183.87 185.86 247,170 +2.29(+1.25%)
Apr 13, 2020 181.85 184.94 180.06 183.56 230,193 +2.07(+1.14%)
Apr 09, 2020 186.78 187.62 180.06 181.49 463,036 -2.88(-1.56%)
Apr 08, 2020 183.99 186.88 181.90 184.37 288,761 +3.49(+1.93%)
Apr 07, 2020 188.74 190.80 180.71 180.88 261,219 -1.86(-1.02%)
Apr 06, 2020 176.67 184.79 176.67 182.73 356,534 +11.95(+7.00%)
Apr 03, 2020 168.01 174.04 167.07 170.78 366,570 +0.38(+0.22%)
Apr 02, 2020 162.21 173.60 161.71 170.41 383,576 +7.07(+4.33%)
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.