Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 138.73 139.62 136.84 138.51 696,350 -0.86(-0.62%)
Aug 28, 2020 140.54 140.86 138.44 139.37 452,455 -0.90(-0.64%)
Aug 27, 2020 140.09 142.88 139.40 140.26 514,273 +0.53(+0.38%)
Aug 26, 2020 143.55 143.94 139.39 139.73 506,430 -4.59(-3.18%)
Aug 25, 2020 147.83 148.16 143.58 144.32 287,774 -2.94(-2.00%)
Aug 24, 2020 144.51 147.37 143.11 147.26 340,379 +3.22(+2.24%)
Aug 21, 2020 144.46 146.62 143.53 144.04 365,416 -0.83(-0.57%)
Aug 20, 2020 146.65 147.08 144.75 144.86 286,453 -2.93(-1.98%)
Aug 19, 2020 147.08 149.36 147.08 147.80 251,035 +0.44(+0.30%)
Aug 18, 2020 147.70 148.38 146.59 147.36 367,725 -0.73(-0.49%)
Aug 17, 2020 151.40 151.54 147.69 148.09 388,234 -3.45(-2.28%)
Aug 14, 2020 148.57 153.45 148.46 151.54 238,985 +2.51(+1.68%)
Aug 13, 2020 148.10 150.56 146.96 149.03 419,914 -0.04(-0.02%)
Aug 12, 2020 154.38 154.38 148.00 149.07 458,770 -3.97(-2.59%)
Aug 11, 2020 156.39 158.45 152.90 153.03 254,960 -0.54(-0.35%)
Aug 10, 2020 152.44 155.26 150.61 153.57 564,094 +1.12(+0.73%)
Aug 07, 2020 146.61 154.15 146.59 152.45 606,164 +4.63(+3.13%)
Aug 06, 2020 155.28 158.37 145.28 147.82 1,289,681 -14.41(-8.88%)
Aug 05, 2020 159.30 162.23 158.04 162.23 499,978 +4.66(+2.96%)
Aug 04, 2020 159.27 160.53 156.95 157.57 306,329 -1.64(-1.03%)
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.