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 (%)
Jul 31, 2020 158.36 159.46 155.49 157.73 344,711 -0.98(-0.62%)
Jul 30, 2020 157.69 160.70 157.05 158.71 195,117 -0.99(-0.62%)
Jul 29, 2020 159.21 160.46 156.71 159.70 142,439 +0.81(+0.51%)
Jul 28, 2020 157.14 161.17 157.14 158.89 210,193 +1.63(+1.03%)
Jul 27, 2020 160.18 160.18 156.78 157.27 222,069 -3.50(-2.18%)
Jul 24, 2020 164.27 165.49 160.44 160.77 212,443 -3.50(-2.13%)
Jul 23, 2020 162.99 166.78 162.40 164.27 264,088 +1.18(+0.72%)
Jul 22, 2020 161.54 163.90 161.00 163.09 268,777 +1.45(+0.90%)
Jul 21, 2020 160.72 163.68 160.72 161.63 216,417 +1.62(+1.01%)
Jul 20, 2020 163.05 163.43 159.36 160.02 300,669 -4.28(-2.61%)
Jul 17, 2020 163.46 164.69 161.81 164.30 270,593 +1.43(+0.88%)
Jul 16, 2020 160.53 165.47 159.54 162.87 297,801 +2.18(+1.36%)
Jul 15, 2020 159.98 161.95 158.71 160.69 263,327 +4.68(+3.00%)
Jul 14, 2020 154.36 156.95 152.77 156.01 335,935 +2.00(+1.30%)
Jul 13, 2020 153.63 156.71 152.24 154.02 371,722 +2.34(+1.54%)
Jul 10, 2020 147.02 151.96 147.02 151.67 297,245 +4.78(+3.26%)
Jul 09, 2020 151.16 151.55 146.51 146.89 352,232 -5.19(-3.42%)
Jul 08, 2020 152.83 154.68 151.29 152.08 367,352 -0.75(-0.49%)
Jul 07, 2020 155.84 159.14 152.71 152.84 228,733 -4.50(-2.86%)
Jul 06, 2020 159.97 160.34 157.04 157.34 193,848 +0.15(+0.10%)
Jul 02, 2020 159.74 160.66 156.74 157.19 256,826 -0.56(-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.