Skip to main content

Huntington Ingalls Industries (NY: HII )

270.40 +1.38 (+0.51%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 226.52 227.98 225.16 225.60 159,247 -0.84(-0.37%)
Dec 30, 2019 226.14 227.70 225.32 226.44 136,741 +0.67(+0.29%)
Dec 27, 2019 227.86 228.27 225.59 225.77 165,808 -1.38(-0.61%)
Dec 26, 2019 228.54 229.11 225.96 227.15 161,139 -1.25(-0.55%)
Dec 24, 2019 230.34 230.78 227.90 228.40 102,865 -1.35(-0.59%)
Dec 23, 2019 229.01 231.49 227.59 229.74 225,532 +1.24(+0.54%)
Dec 20, 2019 233.82 233.82 226.86 228.50 641,327 -0.12(-0.05%)
Dec 19, 2019 226.29 228.69 225.51 228.62 372,496 +2.28(+1.01%)
Dec 18, 2019 227.10 227.15 225.03 226.34 323,436 -0.62(-0.27%)
Dec 17, 2019 227.06 227.22 225.32 226.97 257,900 +0.08(+0.04%)
Dec 16, 2019 227.18 228.18 225.96 226.88 241,033 +0.96(+0.43%)
Dec 13, 2019 227.65 230.01 225.42 225.92 196,613 -2.98(-1.30%)
Dec 12, 2019 228.12 230.45 228.06 228.90 251,209 +0.73(+0.32%)
Dec 11, 2019 226.67 228.22 225.33 228.17 271,860 +1.76(+0.78%)
Dec 10, 2019 227.96 228.57 225.99 226.41 232,596 -1.30(-0.57%)
Dec 09, 2019 227.23 228.57 225.52 227.71 270,996 -0.16(-0.07%)
Dec 06, 2019 229.14 229.48 227.55 227.87 280,017 +1.24(+0.55%)
Dec 05, 2019 229.47 229.82 225.92 226.63 434,559 -2.22(-0.97%)
Dec 04, 2019 225.08 229.81 224.81 228.85 495,729 +4.75(+2.12%)
Dec 03, 2019 223.10 225.65 222.66 224.11 424,114 -0.74(-0.33%)
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.