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 (%)
Sep 30, 2020 135.62 136.42 133.66 134.34 385,767 -0.44(-0.33%)
Sep 29, 2020 136.13 136.99 134.46 134.78 244,186 -1.83(-1.34%)
Sep 28, 2020 136.70 138.63 135.25 136.61 356,883 +1.82(+1.35%)
Sep 25, 2020 132.33 135.63 132.33 134.79 288,537 +1.65(+1.24%)
Sep 24, 2020 132.95 134.61 130.23 133.14 430,041 +0.06(+0.04%)
Sep 23, 2020 137.63 138.91 131.93 133.08 452,092 -3.99(-2.91%)
Sep 22, 2020 137.35 139.28 135.82 137.07 382,516 -0.28(-0.20%)
Sep 21, 2020 140.02 140.73 136.19 137.35 500,088 -5.04(-3.54%)
Sep 18, 2020 143.17 144.62 142.01 142.39 702,799 -1.34(-0.94%)
Sep 17, 2020 139.36 144.31 138.85 143.73 401,498 +2.53(+1.79%)
Sep 16, 2020 138.56 143.27 137.41 141.20 377,684 +2.55(+1.84%)
Sep 15, 2020 140.09 140.44 137.44 138.66 469,418 -1.51(-1.08%)
Sep 14, 2020 141.26 141.37 137.50 140.16 631,532 -0.53(-0.37%)
Sep 11, 2020 131.81 141.49 131.81 140.69 877,451 +9.13(+6.94%)
Sep 10, 2020 136.38 137.69 131.37 131.55 831,998 -3.36(-2.49%)
Sep 09, 2020 135.94 137.26 132.30 134.91 603,160 -0.39(-0.29%)
Sep 08, 2020 140.39 141.21 134.91 135.31 942,290 -5.49(-3.90%)
Sep 04, 2020 144.63 146.49 140.13 140.79 627,155 -2.49(-1.74%)
Sep 03, 2020 146.11 147.40 141.11 143.28 648,132 -1.17(-0.81%)
Sep 02, 2020 143.45 145.93 142.03 144.46 774,224 +0.97(+0.68%)
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.