Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 132.43 137.09 132.43 136.93 324,524 +4.19(+3.16%)
Oct 29, 2020 130.50 133.20 128.87 132.74 349,101 +1.40(+1.07%)
Oct 28, 2020 133.74 135.90 130.84 131.34 379,610 -4.69(-3.45%)
Oct 27, 2020 138.16 138.55 135.72 136.03 306,040 -2.97(-2.14%)
Oct 26, 2020 140.61 140.91 138.21 139.00 367,966 -2.89(-2.04%)
Oct 23, 2020 142.28 142.84 141.22 141.88 278,748 +0.55(+0.39%)
Oct 22, 2020 139.21 141.61 138.52 141.34 251,091 +2.52(+1.81%)
Oct 21, 2020 137.13 139.41 136.16 138.82 317,946 +1.69(+1.23%)
Oct 20, 2020 137.11 138.78 135.69 137.13 246,799 +0.69(+0.50%)
Oct 19, 2020 137.81 139.25 136.02 136.44 232,350 -0.96(-0.70%)
Oct 16, 2020 137.21 139.66 135.78 137.41 405,520 +0.42(+0.30%)
Oct 15, 2020 139.71 139.71 136.34 136.99 409,038 -3.69(-2.63%)
Oct 14, 2020 136.82 141.94 136.82 140.69 255,991 +2.85(+2.07%)
Oct 13, 2020 137.41 139.34 137.01 137.84 282,154 -0.92(-0.66%)
Oct 12, 2020 139.25 141.37 137.51 138.75 262,027 -0.49(-0.35%)
Oct 09, 2020 140.12 140.56 138.35 139.25 437,941 +0.32(+0.23%)
Oct 08, 2020 138.13 138.99 135.69 138.93 300,613 +1.58(+1.15%)
Oct 07, 2020 137.80 139.86 136.82 137.35 341,685 +0.75(+0.55%)
Oct 06, 2020 137.32 140.45 136.09 136.60 444,739 +0.75(+0.55%)
Oct 05, 2020 135.65 136.54 134.23 135.85 363,526 +2.03(+1.52%)
Oct 02, 2020 127.39 133.99 127.39 133.81 423,077 +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.