Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	149.96	150.66	146.08	146.29	372,324	-4.30(-2.85%)
Jan 28, 2021	152.45	153.07	149.96	150.59	408,453	-1.16(-0.77%)
Jan 27, 2021	148.77	154.73	148.63	151.75	815,179	+2.16(+1.44%)
Jan 26, 2021	156.82	157.77	149.52	149.59	501,611	-5.23(-3.38%)
Jan 25, 2021	155.37	157.30	153.87	154.83	302,011	-1.05(-0.67%)
Jan 22, 2021	154.88	156.74	152.94	155.88	335,543	+0.70(+0.45%)
Jan 21, 2021	156.07	158.23	155.03	155.18	318,087	-1.46(-0.93%)
Jan 20, 2021	158.29	158.85	156.46	156.64	302,111	-1.96(-1.24%)
Jan 19, 2021	161.01	161.56	158.36	158.60	333,368	-0.84(-0.52%)
Jan 15, 2021	159.23	160.47	156.32	159.44	319,411	-0.51(-0.32%)
Jan 14, 2021	160.50	163.05	159.63	159.95	405,597	+0.67(+0.42%)
Jan 13, 2021	159.55	160.86	158.31	159.28	240,464	-0.85(-0.53%)
Jan 12, 2021	157.89	161.16	157.25	160.13	291,677	+2.80(+1.78%)
Jan 11, 2021	155.99	159.10	155.99	157.33	281,888	+0.10(+0.06%)
Jan 08, 2021	158.97	160.77	155.31	157.23	434,593	-0.60(-0.38%)
Jan 07, 2021	159.61	159.61	156.77	157.83	506,540	-1.15(-0.73%)
Jan 06, 2021	151.77	159.43	151.77	158.98	498,159	+5.04(+3.27%)
Jan 05, 2021	152.66	155.31	152.52	153.94	421,717	+1.40(+0.92%)

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.