Indicators

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	150.22	151.31	146.36	147.45	665,906	-3.99(-2.64%)
Nov 27, 2020	152.46	152.46	150.41	151.45	151,440	-0.92(-0.60%)
Nov 25, 2020	155.68	156.02	152.00	152.37	309,508	-3.87(-2.47%)
Nov 24, 2020	152.53	157.76	152.53	156.24	435,507	+5.27(+3.49%)
Nov 23, 2020	146.39	151.11	146.30	150.97	464,025	+5.82(+4.01%)
Nov 20, 2020	148.31	148.97	144.20	145.14	579,646	-3.17(-2.14%)
Nov 19, 2020	148.36	149.41	146.93	148.32	301,053	-0.74(-0.50%)
Nov 18, 2020	150.63	150.94	149.04	149.06	282,422	+0.18(+0.12%)
Nov 17, 2020	148.13	151.12	147.72	148.88	341,158	-0.40(-0.27%)
Nov 16, 2020	151.12	152.45	148.74	149.28	534,112	-0.69(-0.46%)
Nov 13, 2020	146.42	151.04	145.91	149.96	413,955	+5.01(+3.46%)
Nov 12, 2020	143.70	145.82	142.69	144.95	343,855	+0.45(+0.31%)
Nov 11, 2020	147.69	148.22	144.39	144.50	491,038	-3.20(-2.17%)
Nov 10, 2020	143.74	150.32	143.67	147.70	534,515	+5.09(+3.57%)
Nov 09, 2020	146.30	150.58	141.94	142.61	691,289	+2.97(+2.13%)
Nov 06, 2020	138.52	141.56	138.52	139.64	353,912	+0.83(+0.60%)
Nov 05, 2020	138.97	145.79	136.10	138.81	868,916	+1.00(+0.72%)
Nov 04, 2020	144.37	145.14	137.76	137.81	619,960	-5.65(-3.94%)
Nov 03, 2020	139.24	144.47	138.61	143.46	429,328	+6.77(+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.