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 (%)
Apr 30, 2020 177.12 177.12 172.78 175.68 373,537 -3.80(-2.12%)
Apr 29, 2020 178.97 181.53 175.00 179.48 335,408 +3.93(+2.24%)
Apr 28, 2020 172.15 177.33 171.91 175.56 384,223 +2.76(+1.60%)
Apr 27, 2020 170.41 174.06 168.93 172.79 473,004 +3.45(+2.04%)
Apr 24, 2020 172.66 172.72 168.28 169.34 271,072 -2.08(-1.22%)
Apr 23, 2020 171.80 174.36 170.24 171.42 293,570 +0.50(+0.29%)
Apr 22, 2020 173.16 174.32 169.99 170.93 339,432 +1.63(+0.97%)
Apr 21, 2020 173.39 175.09 166.98 169.29 363,329 -7.17(-4.06%)
Apr 20, 2020 179.46 180.04 176.24 176.46 353,183 -3.40(-1.89%)
Apr 17, 2020 180.82 182.50 177.15 179.86 581,367 +3.19(+1.81%)
Apr 16, 2020 175.26 178.19 173.91 176.66 289,734 +1.38(+0.79%)
Apr 15, 2020 178.32 179.01 172.34 175.29 291,537 -5.54(-3.07%)
Apr 14, 2020 182.11 184.00 178.90 180.83 254,037 +2.23(+1.25%)
Apr 13, 2020 176.93 179.94 175.19 178.60 236,588 +2.02(+1.14%)
Apr 09, 2020 181.73 182.55 175.19 176.58 475,901 -2.80(-1.56%)
Apr 08, 2020 179.01 181.82 176.99 179.38 296,784 +3.40(+1.93%)
Apr 07, 2020 183.64 185.64 175.82 175.99 268,476 -1.81(-1.02%)
Apr 06, 2020 171.89 179.79 171.89 177.79 366,441 +11.63(+7.00%)
Apr 03, 2020 163.47 169.33 162.56 166.16 376,755 +0.37(+0.22%)
Apr 02, 2020 157.82 168.91 157.34 165.80 394,233 +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.