Skip to main content

Huntington Ingalls Industries (NY: HII )

269.52 +4.11 (+1.55%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 130.42 135.01 130.42 134.85 329,523 +4.12(+3.15%)
Oct 29, 2020 128.52 131.18 126.91 130.72 354,479 +1.38(+1.07%)
Oct 28, 2020 131.71 133.84 128.86 129.34 385,458 -4.62(-3.45%)
Oct 27, 2020 136.06 136.45 133.66 133.96 310,755 -2.93(-2.14%)
Oct 26, 2020 138.48 138.77 136.11 136.89 373,634 -2.84(-2.04%)
Oct 23, 2020 140.12 140.67 139.08 139.73 283,042 +0.54(+0.39%)
Oct 22, 2020 137.10 139.47 136.42 139.19 254,959 +2.48(+1.81%)
Oct 21, 2020 135.05 137.29 134.09 136.71 322,844 +1.66(+1.23%)
Oct 20, 2020 135.03 136.67 133.63 135.05 250,600 +0.68(+0.50%)
Oct 19, 2020 135.72 137.13 133.95 134.37 235,929 -0.95(-0.70%)
Oct 16, 2020 135.13 137.55 133.72 135.32 411,767 +0.41(+0.31%)
Oct 15, 2020 137.59 137.59 134.27 134.91 415,339 -3.64(-2.63%)
Oct 14, 2020 134.75 139.79 134.75 138.55 259,935 +2.81(+2.07%)
Oct 13, 2020 135.32 137.23 134.94 135.74 286,500 -0.91(-0.66%)
Oct 12, 2020 137.13 139.23 135.42 136.65 266,064 -0.48(-0.35%)
Oct 09, 2020 137.99 138.42 136.25 137.13 444,687 +0.31(+0.23%)
Oct 08, 2020 136.04 136.88 133.63 136.82 305,244 +1.55(+1.15%)
Oct 07, 2020 135.71 137.74 134.75 135.27 346,949 +0.74(+0.55%)
Oct 06, 2020 135.24 138.32 134.03 134.53 451,590 +0.74(+0.55%)
Oct 05, 2020 133.60 134.47 132.20 133.79 369,126 +2.00(+1.52%)
Oct 02, 2020 125.46 131.96 125.46 131.78 429,594 +3.79(+2.96%)
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.