Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 214.90 216.46 212.90 212.97 441,292 -2.24(-1.04%)
Apr 27, 2018 220.33 220.89 214.32 215.21 535,949 -5.02(-2.28%)
Apr 26, 2018 221.41 221.85 218.36 220.23 257,651 -0.88(-0.40%)
Apr 25, 2018 223.98 224.95 217.53 221.10 407,876 -2.87(-1.28%)
Apr 24, 2018 233.41 234.44 221.35 223.98 331,473 -8.05(-3.47%)
Apr 23, 2018 231.09 232.49 230.20 232.02 217,053 +1.23(+0.54%)
Apr 20, 2018 232.85 232.98 229.25 230.79 246,512 -1.78(-0.76%)
Apr 19, 2018 231.06 233.22 229.68 232.57 295,099 +1.57(+0.68%)
Apr 18, 2018 230.03 231.61 229.50 231.00 321,743 +2.46(+1.08%)
Apr 17, 2018 227.54 230.86 227.54 228.54 386,968 +2.01(+0.89%)
Apr 16, 2018 226.20 227.36 225.23 226.53 241,866 +1.78(+0.79%)
Apr 13, 2018 226.43 226.43 222.95 224.75 473,326 -0.47(-0.21%)
Apr 12, 2018 223.93 227.38 223.18 225.23 414,341 +2.36(+1.06%)
Apr 11, 2018 222.29 225.47 221.92 222.87 331,151 -0.24(-0.11%)
Apr 10, 2018 227.67 228.07 222.82 223.12 399,476 -2.05(-0.91%)
Apr 09, 2018 225.83 228.01 224.67 225.17 293,264 +0.73(+0.32%)
Apr 06, 2018 226.24 228.22 222.77 224.44 679,441 -4.10(-1.79%)
Apr 05, 2018 228.70 230.39 226.79 228.54 308,797 +0.95(+0.42%)
Apr 04, 2018 223.12 227.78 221.80 227.59 477,836 +0.68(+0.30%)
Apr 03, 2018 222.23 227.03 222.23 226.91 544,387 +5.01(+2.26%)
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.