Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	179.88	183.10	178.27	181.50	391,077	-0.72(-0.39%)
May 28, 2020	189.50	190.64	181.63	182.22	380,150	-3.82(-2.05%)
May 27, 2020	177.91	186.15	177.91	186.04	478,445	+11.29(+6.46%)
May 26, 2020	170.30	176.40	170.30	174.75	466,459	+9.62(+5.83%)
May 22, 2020	166.12	166.79	161.02	165.13	476,721	+1.15(+0.70%)
May 21, 2020	160.31	164.98	160.30	163.98	334,441	+5.77(+3.65%)
May 20, 2020	158.91	161.41	157.65	158.21	376,710	+1.45(+0.93%)
May 19, 2020	163.44	163.44	156.72	156.75	396,858	-6.24(-3.83%)
May 18, 2020	159.62	164.11	158.90	162.99	507,292	+8.92(+5.79%)
May 15, 2020	150.56	156.55	150.56	154.08	326,853	-1.52(-0.97%)
May 14, 2020	151.64	155.67	149.49	155.59	353,056	+1.77(+1.15%)
May 13, 2020	155.41	156.09	152.31	153.82	310,503	-2.94(-1.88%)
May 12, 2020	161.57	163.40	156.76	156.77	397,662	-4.15(-2.58%)
May 11, 2020	161.82	164.72	159.71	160.92	379,856	-2.23(-1.37%)
May 08, 2020	158.11	166.62	158.11	163.15	613,306	+6.57(+4.19%)
May 07, 2020	163.75	170.09	155.12	156.58	850,802	-4.82(-2.99%)
May 06, 2020	166.32	166.81	160.72	161.40	375,204	-3.63(-2.20%)
May 05, 2020	164.39	167.69	164.22	165.04	354,199	+2.43(+1.50%)
May 04, 2020	166.09	166.09	159.23	162.60	469,778	-5.14(-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.