Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.