Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 136.15 140.94 136.15 140.76 315,672 +4.30(+3.15%)
Oct 29, 2020 134.16 136.94 132.48 136.46 339,579 +1.44(+1.07%)
Oct 28, 2020 137.49 139.72 134.51 135.02 369,256 -4.82(-3.45%)
Oct 27, 2020 142.03 142.44 139.52 139.84 297,693 -3.06(-2.14%)
Oct 26, 2020 144.55 144.86 142.08 142.89 357,929 -2.97(-2.03%)
Oct 23, 2020 146.27 146.84 145.18 145.86 271,145 +0.56(+0.39%)
Oct 22, 2020 143.11 145.59 142.41 145.30 244,242 +2.59(+1.81%)
Oct 21, 2020 140.97 143.31 139.97 142.71 309,274 +1.74(+1.23%)
Oct 20, 2020 140.96 142.67 139.50 140.97 240,067 +0.71(+0.50%)
Oct 19, 2020 141.67 143.15 139.83 140.27 226,012 -0.99(-0.70%)
Oct 16, 2020 141.06 143.58 139.59 141.26 394,460 +0.43(+0.30%)
Oct 15, 2020 143.63 143.63 140.16 140.83 397,881 -3.80(-2.63%)
Oct 14, 2020 140.66 145.92 140.66 144.63 249,009 +2.93(+2.07%)
Oct 13, 2020 141.26 143.25 140.86 141.70 274,458 -0.95(-0.66%)
Oct 12, 2020 143.15 145.34 141.37 142.65 254,880 -0.51(-0.35%)
Oct 09, 2020 144.05 144.50 142.22 143.15 425,996 +0.32(+0.23%)
Oct 08, 2020 142.01 142.88 139.50 142.83 292,413 +1.62(+1.15%)
Oct 07, 2020 141.66 143.78 140.66 141.20 332,365 +0.77(+0.55%)
Oct 06, 2020 141.18 144.39 139.91 140.43 432,609 +0.77(+0.55%)
Oct 05, 2020 139.46 140.37 138.00 139.66 353,611 +2.09(+1.52%)
Oct 02, 2020 130.96 137.75 130.96 137.57 411,537 +3.96(+2.96%)
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.