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 (%)
Oct 30, 2020 132.47 137.13 132.47 136.96 324,443 +4.19(+3.16%)
Oct 29, 2020 130.53 133.24 128.90 132.77 349,014 +1.40(+1.07%)
Oct 28, 2020 133.77 135.94 130.88 131.37 379,516 -4.69(-3.45%)
Oct 27, 2020 138.19 138.59 135.75 136.06 305,964 -2.97(-2.14%)
Oct 26, 2020 140.65 140.94 138.24 139.03 367,874 -2.89(-2.03%)
Oct 23, 2020 142.32 142.87 141.26 141.92 278,679 +0.55(+0.39%)
Oct 22, 2020 139.24 141.65 138.56 141.37 251,028 +2.52(+1.81%)
Oct 21, 2020 137.16 139.44 136.19 138.85 317,867 +1.69(+1.23%)
Oct 20, 2020 137.15 138.81 135.72 137.16 246,737 +0.69(+0.50%)
Oct 19, 2020 137.84 139.28 136.05 136.48 232,292 -0.97(-0.70%)
Oct 16, 2020 137.25 139.70 135.81 137.44 405,420 +0.42(+0.31%)
Oct 15, 2020 139.75 139.75 136.38 137.03 408,936 -3.70(-2.63%)
Oct 14, 2020 136.86 141.97 136.86 140.72 255,928 +2.85(+2.07%)
Oct 13, 2020 137.44 139.37 137.05 137.87 282,084 -0.92(-0.66%)
Oct 12, 2020 139.28 141.41 137.54 138.79 261,962 -0.49(-0.35%)
Oct 09, 2020 140.15 140.59 138.38 139.28 437,832 +0.31(+0.23%)
Oct 08, 2020 138.17 139.02 135.72 138.97 300,538 +1.58(+1.15%)
Oct 07, 2020 137.83 139.89 136.86 137.39 341,600 +0.75(+0.55%)
Oct 06, 2020 137.36 140.49 136.12 136.63 444,628 +0.75(+0.55%)
Oct 05, 2020 135.69 136.58 134.27 135.88 363,436 +2.03(+1.52%)
Oct 02, 2020 127.42 134.03 127.42 133.85 422,972 +3.85(+2.96%)
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.