Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 210.18 213.13 207.00 209.41 534,908 -0.83(-0.39%)
Feb 27, 2019 211.67 212.93 209.46 210.24 259,993 -1.79(-0.84%)
Feb 26, 2019 213.34 215.15 211.96 212.03 451,749 -1.57(-0.74%)
Feb 25, 2019 218.66 218.98 213.04 213.60 481,237 -3.51(-1.62%)
Feb 22, 2019 217.12 218.58 216.27 217.11 313,600 +0.07(+0.03%)
Feb 21, 2019 220.13 220.81 215.82 217.04 214,857 -3.79(-1.72%)
Feb 20, 2019 218.64 221.42 217.95 220.83 302,018 +2.83(+1.30%)
Feb 19, 2019 218.64 219.21 216.27 218.00 334,407 -1.70(-0.77%)
Feb 15, 2019 216.53 224.64 216.53 219.70 480,200 +5.22(+2.43%)
Feb 14, 2019 206.75 218.80 202.29 214.48 658,268 -1.51(-0.70%)
Feb 13, 2019 214.54 216.94 214.17 215.99 262,048 +1.72(+0.80%)
Feb 12, 2019 212.15 216.93 211.98 214.27 260,487 +3.72(+1.77%)
Feb 11, 2019 210.32 211.60 208.84 210.55 334,043 +1.29(+0.62%)
Feb 08, 2019 209.38 210.34 207.25 209.26 311,100 -0.98(-0.47%)
Feb 07, 2019 209.97 210.97 207.71 210.24 253,078 -0.83(-0.39%)
Feb 06, 2019 211.37 212.52 210.08 211.07 316,937 -0.74(-0.35%)
Feb 05, 2019 211.24 212.06 208.81 211.81 215,225 +0.48(+0.23%)
Feb 04, 2019 206.37 211.39 206.37 211.33 250,908 +4.96(+2.40%)
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.