Huntington Ingalls Industries (NY: HII )

167.64 USD +0.75 (+0.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 174.40 175.62 171.24 173.71 313,000 -1.08(-0.62%)
Jul 30, 2020 173.67 176.98 172.97 174.79 177,168 -1.09(-0.62%)
Jul 29, 2020 175.34 176.72 172.59 175.88 129,336 +0.89(+0.51%)
Jul 28, 2020 173.06 177.50 173.06 174.99 190,857 +1.79(+1.03%)
Jul 27, 2020 176.41 176.41 172.66 173.20 201,640 -3.86(-2.18%)
Jul 24, 2020 180.91 182.26 176.70 177.06 192,900 -3.85(-2.13%)
Jul 23, 2020 179.50 183.68 178.85 180.91 239,794 +1.30(+0.72%)
Jul 22, 2020 177.91 180.50 177.31 179.61 244,051 +1.60(+0.90%)
Jul 21, 2020 177.00 180.26 177.00 178.01 196,508 +1.78(+1.01%)
Jul 20, 2020 179.57 179.99 175.51 176.23 273,009 -4.72(-2.61%)
Jul 17, 2020 180.02 181.37 178.21 180.95 245,700 +1.58(+0.88%)
Jul 16, 2020 176.80 182.24 175.71 179.37 270,405 +2.40(+1.36%)
Jul 15, 2020 176.19 178.36 174.79 176.97 239,103 +5.15(+3.00%)
Jul 14, 2020 170.00 172.85 168.25 171.82 305,031 +2.20(+1.30%)
Jul 13, 2020 169.20 172.59 167.66 169.62 337,526 +2.58(+1.54%)
Jul 10, 2020 161.92 167.35 161.92 167.04 269,900 +5.27(+3.26%)
Jul 09, 2020 166.48 166.90 161.35 161.77 319,829 -5.72(-3.42%)
Jul 08, 2020 168.31 170.35 166.62 167.49 333,558 -0.83(-0.49%)
Jul 07, 2020 171.63 175.26 168.18 168.32 207,691 -4.96(-2.86%)
Jul 06, 2020 176.18 176.58 172.95 173.28 176,015 +0.17(+0.10%)
Jul 02, 2020 175.92 176.94 172.62 173.11 233,200 -0.62(-0.36%)
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.