Skip to main content

Huntington Ingalls Industries (NY: HII )

292.15 +2.40 (+0.83%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 191.30 194.88 184.36 188.60 1,168,690 -8.92(-4.52%)
Feb 27, 2020 195.43 201.25 193.87 197.51 729,121 -3.19(-1.59%)
Feb 26, 2020 204.96 207.59 199.99 200.71 464,857 -2.80(-1.38%)
Feb 25, 2020 214.91 215.41 202.42 203.51 416,284 -10.97(-5.11%)
Feb 24, 2020 211.47 215.87 209.57 214.48 399,988 -1.08(-0.50%)
Feb 21, 2020 215.82 216.89 213.84 215.56 269,569 -1.28(-0.59%)
Feb 20, 2020 214.65 218.76 214.56 216.84 396,624 +1.57(+0.73%)
Feb 19, 2020 218.54 219.49 214.69 215.27 589,374 -1.64(-0.76%)
Feb 18, 2020 223.76 223.86 216.68 216.91 731,629 -7.96(-3.54%)
Feb 14, 2020 229.92 230.47 224.08 224.87 572,862 -3.79(-1.66%)
Feb 13, 2020 237.52 241.71 227.49 228.66 696,047 -18.01(-7.30%)
Feb 12, 2020 245.90 246.67 242.94 246.67 397,860 +1.84(+0.75%)
Feb 11, 2020 246.74 247.14 243.07 244.83 295,768 -0.78(-0.32%)
Feb 10, 2020 245.42 247.63 243.54 245.61 265,019 -0.20(-0.08%)
Feb 07, 2020 244.43 246.24 244.19 245.81 205,188 +0.88(+0.36%)
Feb 06, 2020 247.52 247.52 244.76 244.93 220,185 -1.26(-0.51%)
Feb 05, 2020 243.85 247.00 242.43 246.19 245,653 +4.11(+1.70%)
Feb 04, 2020 241.22 243.93 241.11 242.08 273,359 +3.39(+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.