Huntington Ingalls Industries (NY: HII )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		158.52	158.52	158.52	213,803	+1.80(+1.15%)
Dec 30, 2020	154.92	157.51	154.70	156.71	213,803	+1.82(+1.18%)
Dec 29, 2020	156.18	156.23	153.25	154.89	271,834	-0.29(-0.19%)
Dec 28, 2020	154.70	157.30	154.39	155.18	191,722	+1.39(+0.90%)
Dec 24, 2020	154.91	154.91	152.38	153.79	101,738	-1.07(-0.69%)
Dec 23, 2020	153.01	155.45	152.47	154.86	190,545	+2.72(+1.78%)
Dec 22, 2020	153.41	154.23	151.59	152.15	321,274	-1.53(-0.99%)
Dec 21, 2020	155.16	156.30	151.97	153.67	452,486	-4.04(-2.56%)
Dec 18, 2020	158.59	160.41	156.68	157.72	1,050,724	-0.79(-0.50%)
Dec 17, 2020	162.38	162.64	158.44	158.51	446,011	-3.86(-2.38%)
Dec 16, 2020	164.07	164.71	160.97	162.37	333,809	-1.35(-0.82%)
Dec 15, 2020	163.09	164.83	161.59	163.72	340,333	+1.01(+0.62%)
Dec 14, 2020	166.44	167.28	161.85	162.70	443,480	-2.53(-1.53%)
Dec 11, 2020	161.76	166.70	161.76	165.23	480,515	+3.01(+1.86%)
Dec 10, 2020	159.50	163.90	159.50	162.22	515,937	+0.95(+0.59%)
Dec 09, 2020	160.71	162.66	160.30	161.27	492,527	+1.72(+1.08%)
Dec 08, 2020	157.37	160.62	157.37	159.55	451,739	+1.44(+0.91%)
Dec 07, 2020	155.65	158.43	153.53	158.11	495,895	+2.19(+1.40%)
Dec 04, 2020	152.60	157.72	152.08	155.92	305,968	+3.68(+2.42%)
Dec 03, 2020	152.53	154.44	151.69	152.24	338,212	+0.52(+0.34%)
Dec 02, 2020	151.28	153.33	149.05	151.72	386,456	-1.16(-0.76%)
Dec 01, 2020	151.52	154.86	150.95	152.88	401,835	+3.93(+2.64%)
Nov 30, 2020	151.75	152.85	147.84	148.95	659,214	-4.04(-2.64%)
Nov 27, 2020	154.01	154.01	151.94	152.99	149,919	-0.93(-0.60%)
Nov 25, 2020	157.26	157.61	153.55	153.92	306,398	-3.91(-2.47%)
Nov 24, 2020	154.08	159.36	154.08	157.82	431,131	+5.32(+3.49%)
Nov 23, 2020	147.87	152.64	147.78	152.50	459,363	+5.88(+4.01%)
Nov 20, 2020	149.81	150.48	145.67	146.62	573,822	-3.21(-2.14%)
Nov 19, 2020	149.87	150.92	148.42	149.82	298,028	-0.75(-0.50%)
Nov 18, 2020	152.16	152.47	150.55	150.57	279,584	+0.18(+0.12%)
Nov 17, 2020	149.64	152.65	149.22	150.39	337,730	-0.41(-0.27%)
Nov 16, 2020	152.65	154.00	150.25	150.79	528,745	-0.69(-0.46%)
Nov 13, 2020	147.91	152.57	147.39	151.49	409,795	+5.06(+3.46%)
Nov 12, 2020	145.16	147.30	144.14	146.42	340,399	+0.45(+0.31%)
Nov 11, 2020	149.19	149.72	145.86	145.97	486,104	-3.23(-2.17%)
Nov 10, 2020	145.19	151.84	145.13	149.20	529,144	+5.14(+3.57%)
Nov 09, 2020	147.78	152.11	143.38	144.06	684,343	+3.00(+2.13%)
Nov 06, 2020	139.93	143.00	139.93	141.06	350,356	+0.84(+0.60%)
Nov 05, 2020	140.38	147.27	137.48	140.22	860,185	+1.01(+0.72%)
Nov 04, 2020	145.83	146.62	139.15	139.21	613,730	-5.71(-3.94%)
Nov 03, 2020	140.65	145.93	140.02	144.92	425,014	+6.84(+4.95%)
Nov 02, 2020	138.02	140.50	136.07	138.08	430,182	+1.87(+1.37%)
Oct 30, 2020	131.75	136.38	131.75	136.22	326,212	+4.17(+3.15%)
Oct 29, 2020	129.83	132.51	128.20	132.05	350,917	+1.39(+1.07%)
Oct 28, 2020	133.05	135.20	130.17	130.66	381,585	-4.66(-3.45%)
Oct 27, 2020	137.45	137.83	135.02	135.32	307,632	-2.96(-2.14%)
Oct 26, 2020	139.88	140.18	137.49	138.28	369,880	-2.87(-2.03%)
Oct 23, 2020	141.55	142.10	140.49	141.15	280,198	+0.54(+0.39%)
Oct 22, 2020	138.49	140.88	137.81	140.60	252,397	+2.50(+1.81%)
Oct 21, 2020	136.42	138.68	135.45	138.10	319,600	+1.68(+1.23%)
Oct 20, 2020	136.40	138.06	134.99	136.42	248,082	+0.68(+0.50%)
Oct 19, 2020	137.09	138.53	135.31	135.74	233,558	-0.96(-0.70%)
Oct 16, 2020	136.50	138.94	135.08	136.70	407,630	+0.41(+0.30%)
Oct 15, 2020	138.99	138.99	135.63	136.28	411,166	-3.68(-2.63%)
Oct 14, 2020	136.12	141.21	136.12	139.96	257,323	+2.84(+2.07%)
Oct 13, 2020	136.70	138.62	136.31	137.12	283,621	-0.91(-0.66%)
Oct 12, 2020	138.53	140.64	136.80	138.04	263,390	-0.49(-0.35%)
Oct 09, 2020	139.39	139.83	137.63	138.53	440,219	+0.31(+0.23%)
Oct 08, 2020	137.42	138.27	134.99	138.21	302,176	+1.57(+1.15%)
Oct 07, 2020	137.09	139.14	136.12	136.64	343,462	+0.75(+0.55%)
Oct 06, 2020	136.61	139.73	135.39	135.89	447,052	+0.75(+0.55%)
Oct 05, 2020	134.95	135.84	133.54	135.15	365,417	+2.02(+1.52%)
Oct 02, 2020	126.73	133.30	126.73	133.12	425,278	+3.83(+2.96%)

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.