Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 148.42 149.11 144.57 144.78 376,196 -4.25(-2.85%)
Jan 28, 2021 150.88 151.49 148.42 149.04 412,701 -1.15(-0.77%)
Jan 27, 2021 147.24 153.14 147.10 150.19 823,658 +2.14(+1.44%)
Jan 26, 2021 155.20 156.15 147.98 148.05 506,829 -5.18(-3.38%)
Jan 25, 2021 153.77 155.68 152.28 153.23 305,153 -1.04(-0.67%)
Jan 22, 2021 153.29 155.13 151.37 154.27 339,033 +0.69(+0.45%)
Jan 21, 2021 154.47 156.60 153.44 153.58 321,396 -1.44(-0.93%)
Jan 20, 2021 156.67 157.21 154.85 155.03 305,254 -1.94(-1.24%)
Jan 19, 2021 159.35 159.90 156.73 156.97 336,836 -0.83(-0.52%)
Jan 15, 2021 157.59 158.82 154.72 157.80 322,733 -0.51(-0.32%)
Jan 14, 2021 158.85 161.37 157.99 158.30 409,816 +0.66(+0.42%)
Jan 13, 2021 157.91 159.21 156.68 157.64 242,965 -0.84(-0.53%)
Jan 12, 2021 156.26 159.50 155.63 158.48 294,711 +2.77(+1.78%)
Jan 11, 2021 154.38 157.47 154.38 155.71 284,820 +0.10(+0.06%)
Jan 08, 2021 157.33 159.11 153.71 155.61 439,113 -0.60(-0.38%)
Jan 07, 2021 157.96 157.96 155.16 156.21 511,809 -1.14(-0.73%)
Jan 06, 2021 150.21 157.79 150.21 157.35 503,341 +4.99(+3.27%)
Jan 05, 2021 151.09 153.71 150.95 152.36 426,104 +1.39(+0.92%)
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.