Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 196.67 200.34 189.53 193.88 1,136,813 -9.17(-4.52%)
Feb 27, 2020 200.91 206.89 199.31 203.05 709,234 -3.28(-1.59%)
Feb 26, 2020 210.70 213.41 205.59 206.34 452,178 -2.88(-1.38%)
Feb 25, 2020 220.94 221.45 208.10 209.22 404,930 -11.28(-5.11%)
Feb 24, 2020 217.40 221.93 215.44 220.50 389,079 -1.11(-0.50%)
Feb 21, 2020 221.88 222.97 219.84 221.60 262,216 -1.31(-0.59%)
Feb 20, 2020 220.66 224.89 220.58 222.92 385,806 +1.62(+0.73%)
Feb 19, 2020 224.66 225.64 220.71 221.30 573,298 -1.69(-0.76%)
Feb 18, 2020 230.03 230.14 222.76 222.99 711,674 -8.18(-3.54%)
Feb 14, 2020 236.36 236.93 230.36 231.17 557,237 -3.90(-1.66%)
Feb 13, 2020 244.18 248.48 233.87 235.07 677,063 -18.52(-7.30%)
Feb 12, 2020 252.79 253.58 249.75 253.58 387,008 +1.89(+0.75%)
Feb 11, 2020 253.66 254.07 249.88 251.70 287,701 -0.80(-0.32%)
Feb 10, 2020 252.31 254.58 250.37 252.49 257,790 -0.21(-0.08%)
Feb 07, 2020 251.28 253.14 251.04 252.70 199,591 +0.90(+0.36%)
Feb 06, 2020 254.46 254.46 251.62 251.80 214,179 -1.29(-0.51%)
Feb 05, 2020 250.69 253.93 249.23 253.09 238,952 +4.22(+1.70%)
Feb 04, 2020 247.99 250.77 247.87 248.87 265,903 +3.48(+1.42%)
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.