Skip to main content

Huntington Ingalls Industries (NY: HII )

269.08 +3.67 (+1.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 150.19 151.27 146.32 147.42 666,071 -3.99(-2.64%)
Nov 27, 2020 152.42 152.42 150.37 151.41 151,478 -0.92(-0.60%)
Nov 25, 2020 155.64 155.99 151.97 152.33 309,585 -3.87(-2.47%)
Nov 24, 2020 152.49 157.72 152.49 156.20 435,615 +5.26(+3.49%)
Nov 23, 2020 146.35 151.07 146.26 150.93 464,141 +5.82(+4.01%)
Nov 20, 2020 148.27 148.93 144.17 145.11 579,790 -3.17(-2.14%)
Nov 19, 2020 148.33 149.37 146.89 148.28 301,128 -0.74(-0.50%)
Nov 18, 2020 150.59 150.90 149.00 149.02 282,492 +0.18(+0.12%)
Nov 17, 2020 148.10 151.08 147.69 148.84 341,242 -0.40(-0.27%)
Nov 16, 2020 151.08 152.41 148.70 149.24 534,245 -0.69(-0.46%)
Nov 13, 2020 146.39 151.00 145.88 149.93 414,058 +5.01(+3.46%)
Nov 12, 2020 143.66 145.78 142.66 144.92 343,940 +0.45(+0.31%)
Nov 11, 2020 147.66 148.18 144.36 144.47 491,160 -3.20(-2.17%)
Nov 10, 2020 143.70 150.28 143.64 147.67 534,648 +5.09(+3.57%)
Nov 09, 2020 146.26 150.55 141.91 142.58 691,461 +2.97(+2.13%)
Nov 06, 2020 138.49 141.53 138.49 139.60 354,000 +0.83(+0.60%)
Nov 05, 2020 138.94 145.76 136.07 138.77 869,132 +1.00(+0.72%)
Nov 04, 2020 144.33 145.11 137.72 137.78 620,114 -5.65(-3.94%)
Nov 03, 2020 139.20 144.43 138.58 143.43 429,435 +6.76(+4.95%)
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.