Indicators

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

Month:

Year:

Range:

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.