Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	171.29	173.69	163.64	166.37	569,260	-6.69(-3.87%)
Mar 30, 2020	170.29	175.54	168.68	173.07	421,884	+3.61(+2.13%)
Mar 27, 2020	172.08	176.01	168.56	169.46	519,008	-8.86(-4.97%)
Mar 26, 2020	162.69	179.60	161.78	178.32	470,698	+16.30(+10.06%)
Mar 25, 2020	153.12	167.40	149.94	162.02	561,061	+11.01(+7.29%)
Mar 24, 2020	148.75	154.27	145.46	151.01	446,497	+10.42(+7.41%)
Mar 23, 2020	144.28	144.76	134.35	140.59	506,682	-4.89(-3.36%)
Mar 20, 2020	154.93	157.31	143.40	145.47	453,297	-9.27(-5.99%)
Mar 19, 2020	154.35	178.24	152.22	154.74	639,326	-2.64(-1.68%)
Mar 18, 2020	137.14	158.28	135.57	157.38	632,480	+10.28(+6.99%)
Mar 17, 2020	145.52	148.51	136.07	147.10	836,667	+4.05(+2.83%)
Mar 16, 2020	149.62	155.93	142.87	143.05	502,336	-20.04(-12.29%)
Mar 13, 2020	169.55	169.55	156.32	163.10	476,843	+1.79(+1.11%)
Mar 12, 2020	166.59	176.09	161.20	161.31	682,041	-19.41(-10.74%)
Mar 11, 2020	186.00	187.36	176.56	180.72	616,420	-10.48(-5.48%)
Mar 10, 2020	183.81	191.25	179.21	191.20	552,004	+13.28(+7.47%)
Mar 09, 2020	179.12	184.96	174.45	177.91	715,960	-8.62(-4.62%)
Mar 06, 2020	186.41	190.55	182.36	186.53	604,761	-4.93(-2.57%)
Mar 05, 2020	195.41	197.80	190.21	191.47	414,843	-8.99(-4.49%)
Mar 04, 2020	194.08	201.49	191.34	200.46	454,493	+10.90(+5.75%)
Mar 03, 2020	192.20	197.86	188.43	189.56	962,888	-1.86(-0.97%)

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.

Huntington Ingalls Industries (NY: HII )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Huntington Ingalls Industries (NY: HII )

Historical Prices

Sections

Services

Malvern Daily Record