Skip to main content

Huntington Ingalls Industries (NY: HII )

240.75 +9.85 (+4.27%)
Streaming Delayed Price Updated: 12:17 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 236.51 238.04 235.09 235.56 152,516 -0.87(-0.37%)
Dec 30, 2019 236.12 237.75 235.26 236.43 130,961 +0.69(+0.29%)
Dec 27, 2019 237.92 238.34 235.55 235.73 158,799 -1.44(-0.61%)
Dec 26, 2019 238.63 239.23 235.93 237.17 154,327 -1.31(-0.55%)
Dec 24, 2019 240.50 240.96 237.96 238.48 98,517 -1.41(-0.59%)
Dec 23, 2019 239.11 241.71 237.63 239.88 215,998 +1.30(+0.54%)
Dec 20, 2019 244.14 244.14 236.87 238.59 614,218 -0.12(-0.05%)
Dec 19, 2019 236.28 238.78 235.46 238.71 356,750 +2.38(+1.00%)
Dec 18, 2019 237.12 237.17 234.96 236.34 309,764 -0.65(-0.27%)
Dec 17, 2019 237.08 237.25 235.26 236.98 246,998 +0.09(+0.04%)
Dec 16, 2019 237.21 238.25 235.93 236.90 230,844 +1.00(+0.43%)
Dec 13, 2019 237.70 240.17 235.37 235.89 188,302 -3.11(-1.30%)
Dec 12, 2019 238.19 240.63 238.12 239.00 240,591 +0.76(+0.32%)
Dec 11, 2019 236.67 238.29 235.27 238.24 260,369 +1.84(+0.78%)
Dec 10, 2019 238.03 238.66 235.96 236.40 222,764 -1.36(-0.57%)
Dec 09, 2019 237.25 238.65 235.47 237.76 259,541 -0.17(-0.07%)
Dec 06, 2019 239.25 239.61 237.59 237.93 268,181 +1.30(+0.55%)
Dec 05, 2019 239.60 239.96 235.89 236.63 416,190 -2.32(-0.97%)
Dec 04, 2019 235.01 239.95 234.73 238.95 474,774 +4.96(+2.12%)
Dec 03, 2019 232.94 235.60 232.49 234.00 406,187 -0.77(-0.33%)
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.