Indicators

Huntington Ingalls Industries (NY: HII )

248.91 +1.55 (+0.63%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.