Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 159.38 159.38 159.38 212,644 +1.81(+1.15%)
Dec 30, 2020 155.76 158.37 155.54 157.57 212,644 +1.83(+1.18%)
Dec 29, 2020 157.03 157.08 154.08 155.74 270,360 -0.29(-0.19%)
Dec 28, 2020 155.54 158.16 155.23 156.03 190,682 +1.39(+0.90%)
Dec 24, 2020 155.75 155.75 153.21 154.63 101,186 -1.07(-0.69%)
Dec 23, 2020 153.85 156.30 153.31 155.71 189,512 +2.73(+1.78%)
Dec 22, 2020 154.25 155.07 152.42 152.98 319,532 -1.53(-0.99%)
Dec 21, 2020 156.01 157.15 152.80 154.51 450,033 -4.07(-2.56%)
Dec 18, 2020 159.46 161.28 157.53 158.58 1,045,027 -0.79(-0.50%)
Dec 17, 2020 163.26 163.52 159.31 159.37 443,593 -3.88(-2.38%)
Dec 16, 2020 164.96 165.61 161.85 163.25 331,999 -1.36(-0.82%)
Dec 15, 2020 163.98 165.73 162.47 164.61 338,488 +1.02(+0.62%)
Dec 14, 2020 167.35 168.19 162.73 163.59 441,076 -2.54(-1.53%)
Dec 11, 2020 162.65 167.61 162.65 166.13 477,910 +3.03(+1.86%)
Dec 10, 2020 160.37 164.80 160.37 163.10 513,140 +0.95(+0.59%)
Dec 09, 2020 161.59 163.54 161.18 162.15 489,856 +1.73(+1.08%)
Dec 08, 2020 158.22 161.50 158.22 160.42 449,290 +1.45(+0.91%)
Dec 07, 2020 156.50 159.29 154.36 158.97 493,206 +2.20(+1.40%)
Dec 04, 2020 153.44 158.58 152.91 156.77 304,309 +3.70(+2.42%)
Dec 03, 2020 153.36 155.28 152.52 153.07 336,378 +0.52(+0.34%)
Dec 02, 2020 152.10 154.17 149.87 152.55 384,361 -1.17(-0.76%)
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.