Indicators

Huntington Ingalls Industries (NY: HII )

216.37 -2.00 (-0.92%)

Streaming Delayed Price Updated: 2:35 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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	169.69	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.