Skip to main content

Huntington Ingalls Industries (NY: HII )

292.31 +2.56 (+0.89%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 230.12 231.61 228.74 229.19 156,753 -0.85(-0.37%)
Dec 30, 2019 229.74 231.32 228.90 230.04 134,600 +0.68(+0.29%)
Dec 27, 2019 231.49 231.90 229.18 229.36 163,212 -1.40(-0.61%)
Dec 26, 2019 232.18 232.76 229.55 230.76 158,615 -1.27(-0.55%)
Dec 24, 2019 234.00 234.45 231.53 232.03 101,255 -1.37(-0.59%)
Dec 23, 2019 232.65 235.17 231.21 233.40 222,000 +1.26(+0.54%)
Dec 20, 2019 237.54 237.54 230.47 232.14 631,284 -0.12(-0.05%)
Dec 19, 2019 229.89 232.33 229.10 232.26 366,662 +2.31(+1.01%)
Dec 18, 2019 230.71 230.76 228.61 229.95 318,370 -0.63(-0.27%)
Dec 17, 2019 230.67 230.83 228.90 230.58 253,861 +0.08(+0.04%)
Dec 16, 2019 230.79 231.81 229.55 230.49 237,258 +0.98(+0.43%)
Dec 13, 2019 231.27 233.67 229.00 229.52 193,533 -3.02(-1.30%)
Dec 12, 2019 231.75 234.12 231.69 232.54 247,275 +0.74(+0.32%)
Dec 11, 2019 230.28 231.85 228.91 231.80 267,603 +1.79(+0.78%)
Dec 10, 2019 231.59 232.21 229.58 230.01 228,953 -1.32(-0.57%)
Dec 09, 2019 230.84 232.20 229.10 231.33 266,752 -0.16(-0.07%)
Dec 06, 2019 232.79 233.13 231.17 231.50 275,632 +1.26(+0.55%)
Dec 05, 2019 233.12 233.47 229.52 230.24 427,753 -2.26(-0.97%)
Dec 04, 2019 228.66 233.46 228.38 232.50 487,966 +4.82(+2.12%)
Dec 03, 2019 226.65 229.24 226.20 227.67 417,472 -0.75(-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.