Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 188.40 191.92 181.56 185.74 1,186,693 -8.78(-4.52%)
Feb 27, 2020 192.47 198.20 190.93 194.52 740,353 -3.14(-1.59%)
Feb 26, 2020 201.85 204.44 196.95 197.66 472,018 -2.76(-1.38%)
Feb 25, 2020 211.65 212.15 199.35 200.43 422,697 -10.80(-5.11%)
Feb 24, 2020 208.26 212.60 206.39 211.23 406,150 -1.06(-0.50%)
Feb 21, 2020 212.55 213.60 210.60 212.29 273,722 -1.26(-0.59%)
Feb 20, 2020 211.39 215.44 211.31 213.55 402,734 +1.55(+0.73%)
Feb 19, 2020 215.22 216.16 211.43 212.00 598,453 -1.62(-0.76%)
Feb 18, 2020 220.37 220.47 213.40 213.62 742,900 -7.83(-3.54%)
Feb 14, 2020 226.43 226.97 220.68 221.45 581,687 -3.73(-1.66%)
Feb 13, 2020 233.92 238.04 224.03 225.19 706,770 -17.74(-7.30%)
Feb 12, 2020 242.17 242.92 239.25 242.92 403,989 +1.81(+0.75%)
Feb 11, 2020 243.00 243.39 239.38 241.12 300,325 -0.76(-0.32%)
Feb 10, 2020 241.70 243.88 239.85 241.88 269,101 -0.20(-0.08%)
Feb 07, 2020 240.72 242.50 240.49 242.08 208,349 +0.86(+0.36%)
Feb 06, 2020 243.76 243.76 241.04 241.22 223,577 -1.24(-0.51%)
Feb 05, 2020 240.15 243.26 238.75 242.46 249,437 +4.05(+1.70%)
Feb 04, 2020 237.56 240.23 237.46 238.41 277,570 +3.34(+1.42%)
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.