Huntington Ingalls Industries (NY: HII )

207.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 161.28 162.03 157.10 157.33 346,200 -4.62(-2.85%)
Jan 28, 2021 163.95 164.62 161.28 161.95 379,794 -1.25(-0.77%)
Jan 27, 2021 160.00 166.41 159.85 163.20 757,982 +2.32(+1.44%)
Jan 26, 2021 168.65 169.68 160.80 160.88 466,416 -5.63(-3.38%)
Jan 25, 2021 167.09 169.17 165.48 166.51 280,821 -1.13(-0.67%)
Jan 22, 2021 166.57 168.57 164.48 167.64 312,000 +0.75(+0.45%)
Jan 21, 2021 167.85 170.17 166.73 166.89 295,769 -1.57(-0.93%)
Jan 20, 2021 170.24 170.84 168.27 168.46 280,914 -2.11(-1.24%)
Jan 19, 2021 173.16 173.75 170.31 170.57 309,977 -0.90(-0.52%)
Jan 15, 2021 171.25 172.58 168.12 171.47 297,000 -0.55(-0.32%)
Jan 14, 2021 172.61 175.35 171.68 172.02 377,139 +0.72(+0.42%)
Jan 13, 2021 171.59 173.00 170.26 171.30 223,592 -0.91(-0.53%)
Jan 12, 2021 169.80 173.32 169.12 172.21 271,212 +3.01(+1.78%)
Jan 11, 2021 167.76 171.11 167.76 169.20 262,110 +0.11(+0.07%)
Jan 08, 2021 170.96 172.90 167.03 169.09 404,100 -0.65(-0.38%)
Jan 07, 2021 171.65 171.65 168.60 169.74 470,999 -1.24(-0.73%)
Jan 06, 2021 163.22 171.46 163.22 170.98 463,206 +5.42(+3.27%)
Jan 05, 2021 164.18 167.03 164.03 165.56 392,128 +1.51(+0.92%)
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.