Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		158.56	158.56	158.56	213,750	+1.81(+1.15%)
Dec 30, 2020	154.96	157.55	154.74	156.75	213,750	+1.82(+1.18%)
Dec 29, 2020	156.21	156.27	153.28	154.93	271,766	-0.29(-0.19%)
Dec 28, 2020	154.74	157.34	154.43	155.22	191,674	+1.39(+0.90%)
Dec 24, 2020	154.95	154.95	152.41	153.83	101,713	-1.07(-0.69%)
Dec 23, 2020	153.05	155.49	152.51	154.90	190,498	+2.71(+1.78%)
Dec 22, 2020	153.45	154.26	151.63	152.19	321,194	-1.52(-0.99%)
Dec 21, 2020	155.20	156.34	152.01	153.71	452,374	-4.05(-2.56%)
Dec 18, 2020	158.63	160.45	156.72	157.76	1,050,463	-0.79(-0.50%)
Dec 17, 2020	162.42	162.68	158.48	158.55	445,900	-3.86(-2.38%)
Dec 16, 2020	164.11	164.75	161.01	162.41	333,726	-1.35(-0.82%)
Dec 15, 2020	163.13	164.87	161.63	163.76	340,248	+1.01(+0.62%)
Dec 14, 2020	166.48	167.32	161.89	162.74	443,370	-2.53(-1.53%)
Dec 11, 2020	161.80	166.74	161.80	165.27	480,396	+3.01(+1.86%)
Dec 10, 2020	159.54	163.94	159.54	162.26	515,809	+0.95(+0.59%)
Dec 09, 2020	160.75	162.70	160.34	161.31	492,404	+1.72(+1.08%)
Dec 08, 2020	157.40	160.66	157.40	159.59	451,627	+1.44(+0.91%)
Dec 07, 2020	155.69	158.47	153.56	158.15	495,772	+2.19(+1.40%)
Dec 04, 2020	152.64	157.76	152.12	155.96	305,892	+3.68(+2.42%)
Dec 03, 2020	152.57	154.47	151.73	152.28	338,128	+0.52(+0.34%)
Dec 02, 2020	151.31	153.37	149.09	151.76	386,360	-1.16(-0.76%)

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.