Skip to main content

Huntington Ingalls Industries (NY: HII )

220.96 +3.14 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 265.03 265.65 258.86 261.00 383,900 -4.81(-1.81%)
Jan 30, 2020 261.59 265.97 261.59 265.81 270,438 +1.47(+0.56%)
Jan 29, 2020 275.09 275.32 262.08 264.34 607,158 -9.96(-3.63%)
Jan 28, 2020 274.86 276.95 271.35 274.30 319,540 +0.19(+0.07%)
Jan 27, 2020 272.07 275.48 271.22 274.11 231,283 -2.36(-0.85%)
Jan 24, 2020 277.76 277.80 274.43 276.47 227,100 -0.63(-0.23%)
Jan 23, 2020 275.33 278.21 274.38 277.10 167,358 +1.36(+0.49%)
Jan 22, 2020 276.16 277.08 273.71 275.74 244,258 -2.83(-1.02%)
Jan 21, 2020 277.00 279.60 275.97 278.57 298,847 +0.76(+0.27%)
Jan 17, 2020 278.28 278.39 276.78 277.81 201,500 +1.24(+0.45%)
Jan 16, 2020 275.37 277.06 274.78 276.57 344,246 +2.47(+0.90%)
Jan 15, 2020 271.69 276.00 271.69 274.10 237,010 +2.71(+1.00%)
Jan 14, 2020 273.47 273.47 270.43 271.39 308,385 -3.43(-1.25%)
Jan 13, 2020 271.30 275.37 270.19 274.82 185,296 +3.88(+1.43%)
Jan 10, 2020 276.25 279.71 270.56 270.94 384,300 -5.07(-1.84%)
Jan 09, 2020 269.92 277.02 269.04 276.01 962,008 +7.05(+2.62%)
Jan 08, 2020 268.69 272.78 266.31 268.96 1,054,985 +1.50(+0.56%)
Jan 07, 2020 265.00 268.33 263.05 267.46 432,949 +2.46(+0.93%)
Jan 06, 2020 265.97 267.27 262.86 265.00 454,644 +1.50(+0.57%)
Jan 03, 2020 253.20 263.81 251.91 263.50 408,000 +7.65(+2.99%)
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.