Skip to main content

Huntington Ingalls Industries (NY: HII )

291.50 +1.75 (+0.60%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 177.07 177.07 172.74 175.64 373,629 -3.80(-2.12%)
Apr 29, 2020 178.93 181.49 174.95 179.44 335,491 +3.93(+2.24%)
Apr 28, 2020 172.11 177.28 171.87 175.51 384,318 +2.76(+1.60%)
Apr 27, 2020 170.36 174.01 168.89 172.75 473,122 +3.45(+2.04%)
Apr 24, 2020 172.62 172.68 168.24 169.30 271,139 -2.08(-1.22%)
Apr 23, 2020 171.76 174.32 170.20 171.38 293,643 +0.50(+0.29%)
Apr 22, 2020 173.12 174.27 169.95 170.89 339,517 +1.63(+0.96%)
Apr 21, 2020 173.34 175.04 166.94 169.25 363,419 -7.17(-4.06%)
Apr 20, 2020 179.41 180.00 176.20 176.42 353,271 -3.40(-1.89%)
Apr 17, 2020 180.78 182.45 177.11 179.81 581,511 +3.19(+1.81%)
Apr 16, 2020 175.22 178.15 173.87 176.62 289,806 +1.38(+0.79%)
Apr 15, 2020 178.27 178.97 172.30 175.25 291,610 -5.54(-3.07%)
Apr 14, 2020 182.06 183.96 178.85 180.79 254,100 +2.23(+1.25%)
Apr 13, 2020 176.89 179.90 175.15 178.56 236,647 +2.02(+1.14%)
Apr 09, 2020 181.69 182.50 175.14 176.54 476,019 -2.80(-1.56%)
Apr 08, 2020 178.97 181.78 176.94 179.34 296,858 +3.39(+1.93%)
Apr 07, 2020 183.59 185.60 175.78 175.94 268,543 -1.81(-1.02%)
Apr 06, 2020 171.85 179.75 171.85 177.75 366,532 +11.63(+7.00%)
Apr 03, 2020 163.43 169.29 162.52 166.12 376,849 +0.37(+0.22%)
Apr 02, 2020 157.78 168.87 157.30 165.76 394,331 +6.88(+4.33%)
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.