Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 156.93 156.93 156.93 215,973 +1.79(+1.15%)
Dec 30, 2020 153.36 155.93 153.14 155.14 215,973 +1.80(+1.18%)
Dec 29, 2020 154.61 154.66 151.71 153.34 274,593 -0.29(-0.19%)
Dec 28, 2020 153.14 155.72 152.84 153.62 193,668 +1.37(+0.90%)
Dec 24, 2020 153.35 153.35 150.85 152.25 102,771 -1.06(-0.69%)
Dec 23, 2020 151.48 153.89 150.94 153.31 192,479 +2.69(+1.78%)
Dec 22, 2020 151.87 152.68 150.07 150.62 324,535 -1.51(-0.99%)
Dec 21, 2020 153.60 154.72 150.44 152.13 457,079 -4.00(-2.56%)
Dec 18, 2020 157.00 158.79 155.10 156.13 1,061,389 -0.78(-0.50%)
Dec 17, 2020 160.75 161.00 156.85 156.92 450,538 -3.82(-2.38%)
Dec 16, 2020 162.42 163.06 159.35 160.74 337,198 -1.34(-0.82%)
Dec 15, 2020 161.45 163.18 159.96 162.07 343,788 +1.00(+0.62%)
Dec 14, 2020 164.77 165.60 160.22 161.07 447,982 -2.50(-1.53%)
Dec 11, 2020 160.14 165.03 160.14 163.57 485,392 +2.98(+1.86%)
Dec 10, 2020 157.90 162.25 157.90 160.59 521,174 +0.94(+0.59%)
Dec 09, 2020 159.10 161.02 158.69 159.65 497,526 +1.70(+1.08%)
Dec 08, 2020 155.78 159.01 155.78 157.95 456,324 +1.43(+0.91%)
Dec 07, 2020 154.09 156.83 151.98 156.52 500,929 +2.16(+1.40%)
Dec 04, 2020 151.07 156.13 150.56 154.36 309,074 +3.65(+2.42%)
Dec 03, 2020 151.00 152.88 150.17 150.71 341,645 +0.51(+0.34%)
Dec 02, 2020 149.75 151.79 147.56 150.20 390,379 -1.15(-0.76%)
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.