Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 160.88 162.00 157.96 160.24 339,313 -1.00(-0.62%)
Jul 30, 2020 160.20 163.25 159.55 161.24 192,062 -1.01(-0.62%)
Jul 29, 2020 161.74 163.02 159.21 162.24 140,209 +0.82(+0.51%)
Jul 28, 2020 159.64 163.74 159.64 161.42 206,902 +1.65(+1.03%)
Jul 27, 2020 162.73 162.73 159.27 159.77 218,591 -3.56(-2.18%)
Jul 24, 2020 166.88 168.12 163.00 163.33 209,116 -3.55(-2.13%)
Jul 23, 2020 165.58 169.44 164.98 166.88 259,953 +1.20(+0.72%)
Jul 22, 2020 164.11 166.50 163.56 165.68 264,568 +1.48(+0.90%)
Jul 21, 2020 163.27 166.29 163.27 164.21 213,028 +1.64(+1.01%)
Jul 20, 2020 165.65 166.03 161.90 162.56 295,960 -4.35(-2.61%)
Jul 17, 2020 166.06 167.31 164.38 166.92 266,355 +1.46(+0.88%)
Jul 16, 2020 163.09 168.11 162.08 165.46 293,137 +2.21(+1.36%)
Jul 15, 2020 162.53 164.53 161.23 163.25 259,204 +4.75(+3.00%)
Jul 14, 2020 156.82 159.45 155.20 158.50 330,674 +2.03(+1.30%)
Jul 13, 2020 156.08 159.21 154.66 156.47 365,901 +2.38(+1.54%)
Jul 10, 2020 149.36 154.37 149.36 154.09 292,590 +4.86(+3.26%)
Jul 09, 2020 153.57 153.96 148.84 149.22 346,716 -5.28(-3.41%)
Jul 08, 2020 155.26 157.14 153.70 154.50 361,599 -0.77(-0.49%)
Jul 07, 2020 158.32 161.67 155.14 155.27 225,151 -4.58(-2.86%)
Jul 06, 2020 162.52 162.89 159.54 159.84 190,812 +0.16(+0.10%)
Jul 02, 2020 162.28 163.22 159.23 159.69 252,804 -0.57(-0.36%)
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.