Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 186.64 187.81 184.82 185.54 443,323 -2.10(-1.12%)
Jan 30, 2019 186.88 188.58 183.28 187.64 255,122 +2.10(+1.13%)
Jan 29, 2019 184.28 187.33 183.89 185.54 198,691 +1.68(+0.91%)
Jan 28, 2019 179.88 183.96 179.51 183.86 283,437 +2.25(+1.24%)
Jan 25, 2019 180.83 183.81 180.29 181.61 298,542 +2.72(+1.52%)
Jan 24, 2019 177.30 180.25 176.32 178.89 217,458 +2.19(+1.24%)
Jan 23, 2019 174.64 179.70 173.93 176.69 281,019 +0.10(+0.06%)
Jan 22, 2019 179.34 179.35 175.33 176.59 394,429 -3.41(-1.89%)
Jan 18, 2019 177.94 181.22 177.94 180.00 352,286 +2.85(+1.61%)
Jan 17, 2019 174.37 178.94 174.37 177.15 336,701 +1.39(+0.79%)
Jan 16, 2019 176.93 177.48 174.16 175.76 394,533 -1.73(-0.97%)
Jan 15, 2019 175.89 178.02 175.09 177.48 486,752 +1.31(+0.74%)
Jan 14, 2019 173.72 177.07 172.64 176.17 761,738 +1.36(+0.78%)
Jan 11, 2019 172.55 175.04 170.20 174.81 675,197 +1.79(+1.03%)
Jan 10, 2019 172.55 173.28 169.92 173.03 722,237 +0.21(+0.12%)
Jan 09, 2019 175.25 175.25 170.75 172.82 675,749 -2.13(-1.22%)
Jan 08, 2019 178.19 178.66 173.66 174.95 540,125 -1.19(-0.67%)
Jan 07, 2019 175.18 178.10 172.80 176.14 464,726 +0.42(+0.24%)
Jan 04, 2019 172.47 176.79 172.26 175.71 359,519 +6.00(+3.54%)
Jan 03, 2019 172.08 172.28 168.17 169.71 544,444 -3.34(-1.93%)
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.