Skip to main content

Huntington Ingalls Industries (NY: HII )

269.20 +3.79 (+1.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 159.95 161.70 157.29 158.44 299,725 -2.65(-1.65%)
Jun 29, 2020 157.65 161.53 157.50 161.09 371,647 +5.86(+3.77%)
Jun 26, 2020 156.17 156.91 152.99 155.23 1,007,483 -1.04(-0.67%)
Jun 25, 2020 150.38 156.37 150.21 156.28 436,179 +4.44(+2.92%)
Jun 24, 2020 158.76 159.13 151.71 151.84 429,351 -9.03(-5.62%)
Jun 23, 2020 162.90 163.31 159.35 160.87 362,490 -0.68(-0.42%)
Jun 22, 2020 160.86 161.81 158.75 161.55 421,008 -0.67(-0.41%)
Jun 19, 2020 168.08 168.08 160.59 162.22 709,908 -2.57(-1.56%)
Jun 18, 2020 164.68 169.02 164.49 164.79 335,139 -2.23(-1.34%)
Jun 17, 2020 168.77 170.47 166.86 167.03 316,897 -1.48(-0.88%)
Jun 16, 2020 172.03 173.09 166.46 168.51 328,237 +3.18(+1.92%)
Jun 15, 2020 160.98 166.45 160.98 165.33 445,776 -0.19(-0.12%)
Jun 12, 2020 169.38 169.81 162.63 165.52 359,249 +1.35(+0.82%)
Jun 11, 2020 173.00 176.15 163.70 164.17 405,939 -14.72(-8.23%)
Jun 10, 2020 178.69 182.11 175.12 178.89 525,782 -0.68(-0.38%)
Jun 09, 2020 184.32 186.03 178.79 179.57 335,711 -7.50(-4.01%)
Jun 08, 2020 185.81 188.04 185.24 187.07 358,998 +3.13(+1.70%)
Jun 05, 2020 186.85 187.87 183.00 183.93 374,337 +3.68(+2.04%)
Jun 04, 2020 181.03 183.08 179.01 180.26 445,372 -1.04(-0.58%)
Jun 03, 2020 178.37 183.10 177.05 181.30 402,463 +4.92(+2.79%)
Jun 02, 2020 179.49 179.58 175.78 176.38 421,440 -1.16(-0.65%)
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.