Skip to main content

Huntington Ingalls Industries (NY: HII )

231.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 236.54 238.36 234.82 236.30 152,303 -0.83(-0.35%)
Nov 27, 2019 233.97 237.27 232.88 237.12 250,607 +3.92(+1.68%)
Nov 26, 2019 234.37 235.13 232.82 233.20 380,627 +0.23(+0.10%)
Nov 25, 2019 234.37 234.88 232.28 232.97 304,043 -0.61(-0.26%)
Nov 22, 2019 235.73 236.32 232.06 233.58 350,573 -0.86(-0.37%)
Nov 21, 2019 237.01 237.10 233.64 234.44 362,811 -3.30(-1.39%)
Nov 20, 2019 239.74 240.76 236.23 237.74 346,782 -2.85(-1.19%)
Nov 19, 2019 242.00 243.87 240.53 240.59 273,474 -0.70(-0.29%)
Nov 18, 2019 239.40 241.38 239.00 241.30 381,872 +1.12(+0.47%)
Nov 15, 2019 239.45 242.33 239.45 240.17 300,201 +1.37(+0.57%)
Nov 14, 2019 237.07 239.98 237.07 238.81 379,726 +0.84(+0.35%)
Nov 13, 2019 235.71 238.94 234.01 237.97 340,315 +0.50(+0.21%)
Nov 12, 2019 234.85 239.59 234.26 237.46 328,457 +1.93(+0.82%)
Nov 11, 2019 233.76 237.49 232.05 235.54 321,571 +0.65(+0.27%)
Nov 08, 2019 234.77 236.49 232.58 234.89 485,113 +0.71(+0.30%)
Nov 07, 2019 224.41 237.63 219.73 234.18 687,765 +15.39(+7.03%)
Nov 06, 2019 215.08 218.79 215.05 218.79 309,405 +3.60(+1.67%)
Nov 05, 2019 214.16 215.44 212.20 215.19 304,027 +1.29(+0.60%)
Nov 04, 2019 216.85 216.85 212.88 213.90 257,450 -1.37(-0.64%)
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.