Skip to main content

Huntington Ingalls Industries (NY: HII )

269.70 +0.69 (+0.25%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 130.39 134.98 130.39 134.81 329,605 +4.12(+3.15%)
Oct 29, 2020 128.49 131.15 126.88 130.69 354,567 +1.38(+1.07%)
Oct 28, 2020 131.68 133.81 128.83 129.31 385,554 -4.62(-3.45%)
Oct 27, 2020 136.03 136.41 133.63 133.93 310,832 -2.93(-2.14%)
Oct 26, 2020 138.44 138.74 136.07 136.85 373,727 -2.84(-2.04%)
Oct 23, 2020 140.09 140.63 139.05 139.70 283,112 +0.54(+0.39%)
Oct 22, 2020 137.06 139.43 136.39 139.16 255,022 +2.48(+1.81%)
Oct 21, 2020 135.02 137.26 134.06 136.68 322,924 +1.66(+1.23%)
Oct 20, 2020 135.00 136.64 133.60 135.02 250,663 +0.68(+0.50%)
Oct 19, 2020 135.68 137.10 133.92 134.34 235,987 -0.95(-0.70%)
Oct 16, 2020 135.10 137.51 133.69 135.29 411,870 +0.41(+0.30%)
Oct 15, 2020 137.56 137.56 134.24 134.88 415,443 -3.64(-2.63%)
Oct 14, 2020 134.71 139.75 134.71 138.52 260,000 +2.81(+2.07%)
Oct 13, 2020 135.29 137.19 134.90 135.71 286,571 -0.91(-0.66%)
Oct 12, 2020 137.10 139.19 135.39 136.62 266,130 -0.48(-0.35%)
Oct 09, 2020 137.96 138.39 136.21 137.10 444,797 +0.31(+0.23%)
Oct 08, 2020 136.00 136.84 133.60 136.79 305,319 +1.55(+1.15%)
Oct 07, 2020 135.67 137.70 134.71 135.24 347,035 +0.74(+0.55%)
Oct 06, 2020 135.21 138.29 133.99 134.50 451,702 +0.74(+0.55%)
Oct 05, 2020 133.56 134.44 132.16 133.75 369,218 +2.00(+1.52%)
Oct 02, 2020 125.43 131.93 125.43 131.75 429,701 +3.79(+2.97%)
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.