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 (%)
Jan 31, 2020 242.05 242.62 236.42 238.37 420,340 -4.39(-1.81%)
Jan 30, 2020 238.91 242.91 238.91 242.77 296,108 +1.34(+0.56%)
Jan 29, 2020 251.24 251.45 239.36 241.42 664,790 -9.10(-3.63%)
Jan 28, 2020 251.03 252.94 247.83 250.52 349,871 +0.17(+0.07%)
Jan 27, 2020 248.48 251.60 247.71 250.35 253,236 -2.16(-0.85%)
Jan 24, 2020 253.68 253.72 250.63 252.50 248,656 -0.58(-0.23%)
Jan 23, 2020 251.46 254.10 250.59 253.08 183,243 +1.24(+0.49%)
Jan 22, 2020 252.22 253.06 249.98 251.84 267,443 -2.58(-1.02%)
Jan 21, 2020 252.99 255.36 252.05 254.42 327,213 +0.69(+0.27%)
Jan 17, 2020 254.16 254.26 252.78 253.73 220,626 +1.13(+0.45%)
Jan 16, 2020 251.50 253.04 250.96 252.59 376,922 +2.26(+0.90%)
Jan 15, 2020 248.14 252.08 248.14 250.34 259,507 +2.47(+1.00%)
Jan 14, 2020 249.76 249.76 246.99 247.86 337,657 -3.13(-1.25%)
Jan 13, 2020 247.78 251.50 246.77 251.00 202,884 +3.54(+1.43%)
Jan 10, 2020 252.30 255.46 247.10 247.45 420,778 -4.63(-1.84%)
Jan 09, 2020 246.52 253.00 245.72 252.08 1,053,322 +6.44(+2.62%)
Jan 08, 2020 245.40 249.13 243.22 245.64 1,155,125 +1.37(+0.56%)
Jan 07, 2020 242.03 245.07 240.25 244.27 474,044 +2.25(+0.93%)
Jan 06, 2020 242.91 244.10 240.07 242.03 497,799 +1.37(+0.57%)
Jan 03, 2020 231.25 240.94 230.07 240.66 446,727 +6.99(+2.99%)
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.