Huntington Ingalls Industries (NY: HII )

183.23 USD -3.73 (-2.00%)
Official Closing Price Updated: 7:49 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 187.07 188.41 182.10 183.23 288,540 -4.87(-2.59%)
Feb 24, 2021 187.04 190.23 187.04 188.10 341,832 +1.68(+0.90%)
Feb 23, 2021 191.37 191.81 183.05 186.42 587,479 -4.22(-2.21%)
Feb 22, 2021 183.14 192.50 182.20 190.64 665,187 +8.51(+4.67%)
Feb 19, 2021 179.11 182.23 178.81 182.13 418,300 +3.70(+2.07%)
Feb 18, 2021 177.34 178.68 176.54 178.43 371,591 +0.01(+0.01%)
Feb 17, 2021 174.90 179.27 173.40 178.42 431,564 +3.26(+1.86%)
Feb 16, 2021 177.63 179.00 174.80 175.16 616,737 -0.97(-0.55%)
Feb 12, 2021 170.73 176.80 170.41 176.13 429,000 +5.60(+3.28%)
Feb 11, 2021 170.50 179.75 169.53 170.53 742,353 +2.76(+1.65%)
Feb 10, 2021 168.13 169.10 166.91 167.77 321,698 +0.55(+0.33%)
Feb 09, 2021 165.33 167.24 164.50 167.22 346,214 +2.20(+1.33%)
Feb 08, 2021 165.15 166.25 163.84 165.02 296,563 +1.12(+0.68%)
Feb 05, 2021 162.80 165.77 162.00 163.90 405,300 +2.65(+1.64%)
Feb 04, 2021 161.88 162.40 159.98 161.25 549,379 +0.05(+0.03%)
Feb 03, 2021 159.62 161.66 158.97 161.20 309,634 +1.58(+0.99%)
Feb 02, 2021 159.91 161.39 158.00 159.62 448,789 +1.85(+1.17%)
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.