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 (%)
Nov 30, 2020 152.54 153.64 148.61 149.72 655,803 -4.06(-2.64%)
Nov 27, 2020 154.81 154.81 152.72 153.78 149,143 -0.94(-0.60%)
Nov 25, 2020 158.08 158.43 154.35 154.72 304,813 -3.93(-2.47%)
Nov 24, 2020 154.88 160.19 154.88 158.64 428,900 +5.35(+3.49%)
Nov 23, 2020 148.64 153.43 148.55 153.29 456,985 +5.91(+4.01%)
Nov 20, 2020 150.59 151.26 146.42 147.38 570,852 -3.22(-2.14%)
Nov 19, 2020 150.65 151.71 149.19 150.60 296,485 -0.75(-0.50%)
Nov 18, 2020 152.95 153.27 151.34 151.35 278,137 +0.19(+0.12%)
Nov 17, 2020 150.42 153.44 150.00 151.17 335,982 -0.41(-0.27%)
Nov 16, 2020 153.44 154.80 151.03 151.58 526,009 -0.70(-0.46%)
Nov 13, 2020 148.68 153.37 148.16 152.27 407,675 +5.09(+3.46%)
Nov 12, 2020 145.91 148.07 144.89 147.19 338,638 +0.46(+0.31%)
Nov 11, 2020 149.97 150.50 146.62 146.73 483,588 -3.25(-2.17%)
Nov 10, 2020 145.95 152.63 145.88 149.98 526,405 +5.17(+3.57%)
Nov 09, 2020 148.55 152.90 144.13 144.81 680,802 +3.02(+2.13%)
Nov 06, 2020 140.66 143.74 140.66 141.79 348,543 +0.84(+0.60%)
Nov 05, 2020 141.11 148.04 138.20 140.95 855,734 +1.01(+0.72%)
Nov 04, 2020 146.59 147.38 139.88 139.93 610,555 -5.74(-3.94%)
Nov 03, 2020 141.38 146.69 140.75 145.67 422,815 +6.87(+4.95%)
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.