Huntington Ingalls Industries (NY: HII )

185.61 USD +6.24 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 142.09 142.93 140.04 140.75 368,203 -0.46(-0.33%)
Sep 29, 2020 142.62 143.52 140.87 141.21 233,068 -1.92(-1.34%)
Sep 28, 2020 143.22 145.24 141.70 143.13 340,634 +1.91(+1.35%)
Sep 25, 2020 138.64 142.10 138.64 141.22 275,400 +1.73(+1.24%)
Sep 24, 2020 139.29 141.03 136.44 139.49 410,461 +0.06(+0.04%)
Sep 23, 2020 144.20 145.54 138.22 139.43 431,508 -4.18(-2.91%)
Sep 22, 2020 143.90 145.92 142.30 143.61 365,100 -0.29(-0.20%)
Sep 21, 2020 146.70 147.44 142.69 143.90 477,319 -5.28(-3.54%)
Sep 18, 2020 150.00 151.52 148.78 149.18 670,800 -1.41(-0.94%)
Sep 17, 2020 146.01 151.19 145.47 150.59 383,218 +2.65(+1.79%)
Sep 16, 2020 145.17 150.10 143.97 147.94 360,488 +2.67(+1.84%)
Sep 15, 2020 146.77 147.13 144.00 145.27 448,045 -1.58(-1.08%)
Sep 14, 2020 148.00 148.11 144.06 146.85 602,778 -0.55(-0.37%)
Sep 11, 2020 138.10 148.24 138.10 147.40 837,500 +9.57(+6.94%)
Sep 10, 2020 142.88 144.26 137.64 137.83 794,117 -3.52(-2.49%)
Sep 09, 2020 142.42 143.81 138.61 141.35 575,698 -0.41(-0.29%)
Sep 08, 2020 147.09 147.95 141.35 141.76 899,387 -5.75(-3.90%)
Sep 04, 2020 151.53 153.48 146.82 147.51 598,600 -2.61(-1.74%)
Sep 03, 2020 153.08 154.43 147.84 150.12 618,622 -1.23(-0.81%)
Sep 02, 2020 150.29 152.89 148.80 151.35 738,973 +1.02(+0.68%)
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.