Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 158.40 159.50 155.53 157.77 344,626 -0.98(-0.62%)
Jul 30, 2020 157.73 160.74 157.09 158.75 195,069 -0.99(-0.62%)
Jul 29, 2020 159.25 160.50 156.75 159.74 142,404 +0.81(+0.51%)
Jul 28, 2020 157.18 161.21 157.18 158.93 210,141 +1.63(+1.03%)
Jul 27, 2020 160.22 160.22 156.81 157.31 222,014 -3.51(-2.18%)
Jul 24, 2020 164.31 165.53 160.48 160.81 212,391 -3.50(-2.13%)
Jul 23, 2020 163.03 166.82 162.44 164.31 264,023 +1.18(+0.72%)
Jul 22, 2020 161.58 163.94 161.04 163.13 268,710 +1.45(+0.90%)
Jul 21, 2020 160.76 163.72 160.76 161.67 216,363 +1.62(+1.01%)
Jul 20, 2020 163.09 163.47 159.40 160.06 300,594 -4.29(-2.61%)
Jul 17, 2020 163.50 164.73 161.85 164.34 270,526 +1.44(+0.88%)
Jul 16, 2020 160.57 165.52 159.59 162.91 297,727 +2.18(+1.36%)
Jul 15, 2020 160.02 161.99 158.75 160.73 263,262 +4.68(+3.00%)
Jul 14, 2020 154.40 156.99 152.81 156.05 335,852 +2.00(+1.30%)
Jul 13, 2020 153.67 156.75 152.27 154.05 371,630 +2.34(+1.54%)
Jul 10, 2020 147.06 151.99 147.06 151.71 297,171 +4.79(+3.26%)
Jul 09, 2020 151.20 151.59 146.55 146.92 352,145 -5.19(-3.42%)
Jul 08, 2020 152.86 154.72 151.33 152.12 367,261 -0.75(-0.49%)
Jul 07, 2020 155.88 159.18 152.75 152.87 228,676 -4.50(-2.86%)
Jul 06, 2020 160.01 160.38 157.08 157.38 193,799 +0.15(+0.10%)
Jul 02, 2020 159.78 160.70 156.78 157.22 256,763 -0.56(-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.