Skip to main content

Huntington Ingalls Industries (NY: HII )

270.14 +1.12 (+0.42%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 186.66 189.28 183.83 185.97 602,316 -0.74(-0.39%)
Feb 27, 2019 187.98 189.10 186.02 186.71 292,757 -1.59(-0.84%)
Feb 26, 2019 189.46 191.07 188.24 188.30 508,678 -1.39(-0.73%)
Feb 25, 2019 194.19 194.47 189.20 189.69 541,882 -3.12(-1.62%)
Feb 22, 2019 192.82 194.12 192.07 192.81 353,119 +0.06(+0.03%)
Feb 21, 2019 195.49 196.10 191.67 192.75 241,933 -2.60(-1.33%)
Feb 20, 2019 193.41 195.87 192.80 195.35 341,407 +2.50(+1.30%)
Feb 19, 2019 193.41 193.92 191.32 192.85 378,020 -1.50(-0.77%)
Feb 15, 2019 191.55 198.72 191.55 194.35 542,828 +4.62(+2.43%)
Feb 14, 2019 182.90 193.56 178.95 189.74 744,120 -1.33(-0.70%)
Feb 13, 2019 189.79 191.91 189.46 191.07 296,224 +1.52(+0.80%)
Feb 12, 2019 187.67 191.90 187.52 189.55 294,460 +3.29(+1.77%)
Feb 11, 2019 186.06 187.19 184.75 186.26 377,609 +1.14(+0.62%)
Feb 08, 2019 185.22 186.07 183.34 185.12 351,674 -0.87(-0.47%)
Feb 07, 2019 185.75 186.63 183.75 185.98 286,084 -0.73(-0.39%)
Feb 06, 2019 186.98 188.00 185.84 186.72 358,272 -0.66(-0.35%)
Feb 05, 2019 186.87 187.59 184.72 187.37 243,294 +0.42(+0.23%)
Feb 04, 2019 182.56 187.00 182.56 186.95 283,631 +4.39(+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.