Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 182.70 185.97 181.06 184.34 385,048 -0.73(-0.39%)
May 28, 2020 192.47 193.62 184.47 185.07 374,289 -3.88(-2.05%)
May 27, 2020 180.69 189.06 180.69 188.95 471,070 +11.47(+6.46%)
May 26, 2020 172.97 179.16 172.97 177.48 459,268 +9.77(+5.83%)
May 22, 2020 168.72 169.40 163.54 167.71 469,372 +1.17(+0.70%)
May 21, 2020 162.82 167.56 162.81 166.55 329,285 +5.86(+3.65%)
May 20, 2020 161.40 163.94 160.12 160.68 370,903 +1.48(+0.93%)
May 19, 2020 166.00 166.00 159.17 159.21 390,740 -6.34(-3.83%)
May 18, 2020 162.12 166.68 161.39 165.55 499,472 +9.06(+5.79%)
May 15, 2020 152.92 159.00 152.92 156.49 321,814 -1.54(-0.98%)
May 14, 2020 154.01 158.10 151.83 158.03 347,613 +1.80(+1.15%)
May 13, 2020 157.85 158.54 154.70 156.23 305,716 -2.99(-1.88%)
May 12, 2020 164.10 165.96 159.21 159.22 391,531 -4.21(-2.58%)
May 11, 2020 164.35 167.30 162.21 163.44 374,000 -2.27(-1.37%)
May 08, 2020 160.58 169.22 160.58 165.70 603,852 +6.67(+4.19%)
May 07, 2020 166.32 172.76 157.55 159.03 837,686 -4.90(-2.99%)
May 06, 2020 168.92 169.43 163.23 163.93 369,420 -3.69(-2.20%)
May 05, 2020 166.97 170.32 166.79 167.62 348,739 +2.47(+1.49%)
May 04, 2020 168.69 168.69 161.72 165.15 462,535 -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.