Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 176.97 179.44 169.06 171.89 551,004 -6.91(-3.87%)
Mar 30, 2020 175.93 181.36 174.26 178.80 408,355 +3.73(+2.13%)
Mar 27, 2020 177.78 181.84 174.15 175.07 502,364 -9.15(-4.97%)
Mar 26, 2020 168.07 185.56 167.14 184.22 455,604 +16.84(+10.06%)
Mar 25, 2020 158.19 172.94 154.91 167.39 543,069 +11.38(+7.29%)
Mar 24, 2020 153.68 159.38 150.28 156.01 432,178 +10.76(+7.41%)
Mar 23, 2020 149.06 149.56 138.80 145.25 490,433 -5.05(-3.36%)
Mar 20, 2020 160.07 162.52 148.15 150.29 438,760 -9.57(-5.99%)
Mar 19, 2020 159.47 184.14 157.26 159.87 618,824 -2.73(-1.68%)
Mar 18, 2020 141.68 163.53 140.07 162.59 612,198 +10.62(+6.99%)
Mar 17, 2020 150.34 153.43 140.58 151.97 809,836 +4.18(+2.83%)
Mar 16, 2020 154.57 161.09 147.60 147.79 486,227 -20.71(-12.29%)
Mar 13, 2020 175.17 175.17 161.50 168.50 461,552 +1.85(+1.11%)
Mar 12, 2020 172.11 181.92 166.54 166.65 660,169 -20.06(-10.74%)
Mar 11, 2020 192.17 193.56 182.40 186.71 596,653 -10.83(-5.48%)
Mar 10, 2020 189.90 197.59 185.15 197.53 534,302 +13.72(+7.47%)
Mar 09, 2020 185.06 191.09 180.23 183.81 693,000 -8.91(-4.62%)
Mar 06, 2020 192.58 196.87 188.40 192.72 585,367 -5.09(-2.58%)
Mar 05, 2020 201.88 204.35 196.52 197.81 401,539 -9.29(-4.49%)
Mar 04, 2020 200.51 208.17 197.68 207.10 439,918 +11.26(+5.75%)
Mar 03, 2020 198.56 204.41 194.68 195.84 932,010 -1.92(-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.