Skip to main content

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

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.