Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 165.34 166.50 162.35 164.69 330,140 -1.02(-0.62%)
Jul 30, 2020 164.65 167.79 163.99 165.72 186,870 -1.03(-0.62%)
Jul 29, 2020 166.24 167.54 163.63 166.75 136,418 +0.84(+0.51%)
Jul 28, 2020 164.07 168.29 164.07 165.91 201,308 +1.70(+1.03%)
Jul 27, 2020 167.25 167.25 163.70 164.21 212,682 -3.66(-2.18%)
Jul 24, 2020 171.52 172.79 167.53 167.87 203,463 -3.65(-2.13%)
Jul 23, 2020 170.18 174.14 169.56 171.52 252,925 +1.23(+0.72%)
Jul 22, 2020 168.67 171.13 168.10 170.28 257,415 +1.52(+0.90%)
Jul 21, 2020 167.81 170.91 167.81 168.77 207,269 +1.69(+1.01%)
Jul 20, 2020 170.25 170.64 166.40 167.08 287,959 -4.47(-2.61%)
Jul 17, 2020 170.67 171.95 168.95 171.56 259,155 +1.50(+0.88%)
Jul 16, 2020 167.62 172.78 166.59 170.06 285,213 +2.27(+1.36%)
Jul 15, 2020 167.04 169.10 165.71 167.78 252,196 +4.88(+3.00%)
Jul 14, 2020 161.17 163.88 159.51 162.90 321,735 +2.09(+1.30%)
Jul 13, 2020 160.41 163.63 158.96 160.81 356,009 +2.45(+1.54%)
Jul 10, 2020 153.51 158.66 153.51 158.37 284,680 +5.00(+3.26%)
Jul 09, 2020 157.84 158.24 152.98 153.37 337,343 -5.42(-3.42%)
Jul 08, 2020 159.57 161.51 157.97 158.79 351,824 -0.79(-0.49%)
Jul 07, 2020 162.72 166.16 159.45 159.58 219,064 -4.70(-2.86%)
Jul 06, 2020 167.03 167.41 163.97 164.28 185,654 +0.16(+0.10%)
Jul 02, 2020 166.79 167.75 163.66 164.12 245,970 -0.59(-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.