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	150.00	150.70	146.11	146.33	372,231	-4.30(-2.85%)
Jan 28, 2021	152.48	153.11	150.00	150.62	408,351	-1.16(-0.77%)
Jan 27, 2021	148.81	154.77	148.67	151.79	814,976	+2.16(+1.44%)
Jan 26, 2021	156.86	157.81	149.56	149.63	501,487	-5.24(-3.38%)
Jan 25, 2021	155.41	157.34	153.91	154.87	301,936	-1.05(-0.67%)
Jan 22, 2021	154.92	156.78	152.98	155.92	335,460	+0.70(+0.45%)
Jan 21, 2021	156.11	158.27	155.07	155.22	318,008	-1.46(-0.93%)
Jan 20, 2021	158.33	158.89	156.50	156.68	302,036	-1.96(-1.24%)
Jan 19, 2021	161.05	161.60	158.40	158.64	333,286	-0.84(-0.52%)
Jan 15, 2021	159.27	160.51	156.36	159.48	319,332	-0.51(-0.32%)
Jan 14, 2021	160.54	163.09	159.67	159.99	405,497	+0.67(+0.42%)
Jan 13, 2021	159.59	160.90	158.35	159.32	240,404	-0.85(-0.53%)
Jan 12, 2021	157.93	161.20	157.29	160.17	291,605	+2.80(+1.78%)
Jan 11, 2021	156.03	159.14	156.03	157.37	281,818	+0.10(+0.06%)
Jan 08, 2021	159.00	160.81	155.35	157.26	434,485	-0.60(-0.38%)
Jan 07, 2021	159.65	159.65	156.81	157.87	506,414	-1.15(-0.73%)
Jan 06, 2021	151.81	159.47	151.81	159.02	498,035	+5.04(+3.27%)
Jan 05, 2021	152.70	155.35	152.56	153.98	421,613	+1.41(+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.