Huntington Ingalls Industries (NY: HII )

185.61 USD +6.24 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 198.11 201.65 196.33 199.89 355,100 -0.79(-0.39%)
May 28, 2020 208.70 209.96 200.03 200.68 345,178 -5.24(-2.54%)
May 27, 2020 196.92 206.04 196.92 205.92 432,258 +12.50(+6.46%)
May 26, 2020 188.50 195.24 188.50 193.42 421,429 +10.65(+5.83%)
May 22, 2020 183.87 184.61 178.23 182.77 430,700 +1.27(+0.70%)
May 21, 2020 177.44 182.61 177.43 181.50 302,155 +6.39(+3.65%)
May 20, 2020 175.89 178.66 174.50 175.11 340,344 +1.61(+0.93%)
May 19, 2020 180.91 180.91 173.46 173.50 358,547 -6.91(-3.83%)
May 18, 2020 176.68 181.65 175.88 180.41 458,320 +9.87(+5.79%)
May 15, 2020 166.65 173.28 166.65 170.54 295,300 -1.68(-0.98%)
May 14, 2020 167.84 172.30 165.46 172.22 318,973 +1.96(+1.15%)
May 13, 2020 172.02 172.77 168.59 170.26 280,528 -3.26(-1.88%)
May 12, 2020 178.84 180.86 173.51 173.52 359,273 -4.59(-2.58%)
May 11, 2020 179.11 182.32 176.77 178.11 343,186 -2.47(-1.37%)
May 08, 2020 175.00 184.42 175.00 180.58 554,100 +7.27(+4.19%)
May 07, 2020 181.25 188.27 171.70 173.31 768,668 -5.34(-2.99%)
May 06, 2020 184.09 184.64 177.89 178.65 338,983 -4.02(-2.20%)
May 05, 2020 181.96 185.61 181.77 182.67 320,006 +2.69(+1.49%)
May 04, 2020 183.84 183.84 176.24 179.98 424,427 -5.69(-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.