Huntington Ingalls Industries (NY: HII )

167.64 USD +0.75 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 187.60 190.22 179.22 182.21 519,784 -7.33(-3.87%)
Mar 30, 2020 186.50 192.25 184.73 189.54 385,217 +3.95(+2.13%)
Mar 27, 2020 188.46 192.76 184.61 185.59 473,900 -9.70(-4.97%)
Mar 26, 2020 178.17 196.70 177.18 195.29 429,789 +17.85(+10.06%)
Mar 25, 2020 167.69 183.33 164.21 177.44 512,298 +12.06(+7.29%)
Mar 24, 2020 162.91 168.95 159.31 165.38 407,691 +11.41(+7.41%)
Mar 23, 2020 158.01 158.54 147.14 153.97 462,645 -5.35(-3.36%)
Mar 20, 2020 169.68 172.28 157.05 159.32 413,900 -10.15(-5.99%)
Mar 19, 2020 169.04 195.20 166.71 169.47 583,761 -2.89(-1.68%)
Mar 18, 2020 150.19 173.35 148.48 172.36 577,510 +11.26(+6.99%)
Mar 17, 2020 159.37 162.65 149.02 161.10 763,950 +4.43(+2.83%)
Mar 16, 2020 163.86 170.77 156.47 156.67 458,677 -21.95(-12.29%)
Mar 13, 2020 185.69 185.69 171.20 178.62 435,400 +1.96(+1.11%)
Mar 12, 2020 182.45 192.85 176.54 176.66 622,763 -21.26(-10.74%)
Mar 11, 2020 203.71 205.19 193.36 197.92 562,846 -11.48(-5.48%)
Mar 10, 2020 201.31 209.46 196.27 209.40 504,028 +14.55(+7.47%)
Mar 09, 2020 196.17 202.57 191.06 194.85 653,734 -9.44(-4.62%)
Mar 06, 2020 204.15 208.69 199.72 204.29 552,200 -5.40(-2.58%)
Mar 05, 2020 214.01 216.63 208.32 209.69 378,788 -9.85(-4.49%)
Mar 04, 2020 212.55 220.67 209.55 219.54 414,992 +11.94(+5.75%)
Mar 03, 2020 210.49 216.69 206.37 207.60 879,201 -2.04(-0.97%)
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.