Skip to main content

Huntington Ingalls Industries (NY: HII )

238.46 -1.80 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 181.80 185.05 180.17 183.44 386,955 -0.72(-0.39%)
May 28, 2020 191.52 192.67 183.56 184.16 376,143 -3.86(-2.06%)
May 27, 2020 179.81 188.13 179.81 188.02 473,402 +11.41(+6.46%)
May 26, 2020 172.12 178.28 172.12 176.61 461,543 +9.72(+5.83%)
May 22, 2020 167.89 168.56 162.74 166.88 471,696 +1.16(+0.70%)
May 21, 2020 162.02 166.74 162.01 165.72 330,915 +5.83(+3.65%)
May 20, 2020 160.60 163.13 159.33 159.89 372,739 +1.47(+0.93%)
May 19, 2020 165.19 165.19 158.38 158.42 392,675 -6.31(-3.83%)
May 18, 2020 161.32 165.86 160.59 164.73 501,945 +9.01(+5.79%)
May 15, 2020 152.17 158.22 152.17 155.72 323,408 -1.53(-0.98%)
May 14, 2020 153.25 157.32 151.08 157.25 349,334 +1.79(+1.15%)
May 13, 2020 157.07 157.76 153.94 155.46 307,230 -2.98(-1.88%)
May 12, 2020 163.30 165.14 158.43 158.44 393,470 -4.19(-2.58%)
May 11, 2020 163.54 166.47 161.41 162.63 375,852 -2.25(-1.37%)
May 08, 2020 159.79 168.39 159.79 164.88 606,842 +6.64(+4.19%)
May 07, 2020 165.50 171.91 156.78 158.25 841,834 -4.88(-2.99%)
May 06, 2020 168.09 168.59 162.43 163.12 371,249 -3.67(-2.20%)
May 05, 2020 166.15 169.48 165.97 166.79 350,466 +2.46(+1.50%)
May 04, 2020 167.86 167.86 160.92 164.34 464,826 -5.20(-3.06%)
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.