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 (%)
Sep 30, 2020 129.92 130.69 128.05 128.69 402,693 -0.42(-0.33%)
Sep 29, 2020 130.41 131.23 128.81 129.12 254,900 -1.76(-1.34%)
Sep 28, 2020 130.95 132.80 129.56 130.87 372,542 +1.75(+1.35%)
Sep 25, 2020 126.77 129.93 126.77 129.12 301,197 +1.58(+1.24%)
Sep 24, 2020 127.36 128.95 124.75 127.54 448,910 +0.06(+0.04%)
Sep 23, 2020 131.85 133.07 126.38 127.49 471,928 -3.82(-2.91%)
Sep 22, 2020 131.57 133.42 130.11 131.31 399,299 -0.26(-0.20%)
Sep 21, 2020 134.13 134.81 130.47 131.57 522,030 -4.83(-3.54%)
Sep 18, 2020 137.15 138.54 136.04 136.40 733,635 -1.29(-0.94%)
Sep 17, 2020 133.50 138.24 133.01 137.69 419,115 +2.42(+1.79%)
Sep 16, 2020 132.74 137.24 131.64 135.27 394,255 +2.44(+1.84%)
Sep 15, 2020 134.20 134.53 131.67 132.83 490,014 -1.44(-1.08%)
Sep 14, 2020 135.32 135.42 131.72 134.27 659,241 -0.50(-0.37%)
Sep 11, 2020 126.27 135.54 126.27 134.78 915,950 +8.75(+6.94%)
Sep 10, 2020 130.64 131.90 125.85 126.03 868,504 -3.22(-2.49%)
Sep 09, 2020 130.22 131.49 126.74 129.24 629,625 -0.38(-0.29%)
Sep 08, 2020 134.49 135.27 129.24 129.62 983,635 -5.26(-3.90%)
Sep 04, 2020 138.55 140.33 134.25 134.88 654,672 -2.39(-1.74%)
Sep 03, 2020 139.97 141.20 135.18 137.26 676,570 -1.12(-0.81%)
Sep 02, 2020 137.42 139.79 136.06 138.39 808,194 +0.93(+0.68%)
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.