Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 182.75 186.01 181.10 184.39 384,952 -0.73(-0.39%)
May 28, 2020 192.51 193.67 184.52 185.12 374,196 -3.88(-2.06%)
May 27, 2020 180.74 189.11 180.74 189.00 470,953 +11.47(+6.46%)
May 26, 2020 173.01 179.20 173.01 177.53 459,154 +9.78(+5.83%)
May 22, 2020 168.76 169.44 163.58 167.75 469,255 +1.17(+0.70%)
May 21, 2020 162.86 167.61 162.85 166.59 329,203 +5.86(+3.65%)
May 20, 2020 161.44 163.98 160.16 160.72 370,811 +1.48(+0.93%)
May 19, 2020 166.05 166.05 159.21 159.25 390,643 -6.34(-3.83%)
May 18, 2020 162.16 166.72 161.43 165.59 499,348 +9.06(+5.79%)
May 15, 2020 152.96 159.04 152.96 156.53 321,734 -1.54(-0.98%)
May 14, 2020 154.05 158.14 151.87 158.07 347,526 +1.80(+1.15%)
May 13, 2020 157.89 158.58 154.74 156.27 305,640 -2.99(-1.88%)
May 12, 2020 164.15 166.00 159.25 159.26 391,434 -4.21(-2.58%)
May 11, 2020 164.39 167.34 162.25 163.48 373,907 -2.27(-1.37%)
May 08, 2020 160.62 169.27 160.62 165.74 603,702 +6.67(+4.20%)
May 07, 2020 166.36 172.80 157.59 159.07 837,477 -4.90(-2.99%)
May 06, 2020 168.97 169.47 163.27 163.97 369,328 -3.69(-2.20%)
May 05, 2020 167.01 170.36 166.84 167.66 348,652 +2.47(+1.49%)
May 04, 2020 168.74 168.74 161.76 165.19 462,421 -5.22(-3.06%)
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.