Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 218.26 219.85 216.23 216.30 434,489 -2.28(-1.04%)
Apr 27, 2018 223.78 224.35 217.67 218.58 527,687 -5.10(-2.28%)
Apr 26, 2018 224.88 225.32 221.78 223.68 253,679 -0.89(-0.40%)
Apr 25, 2018 227.48 228.47 220.94 224.56 401,588 -2.92(-1.28%)
Apr 24, 2018 237.06 238.11 224.81 227.48 326,363 -8.17(-3.47%)
Apr 23, 2018 234.71 236.13 233.81 235.66 213,706 +1.25(+0.53%)
Apr 20, 2018 236.49 236.62 232.84 234.40 242,711 -1.81(-0.76%)
Apr 19, 2018 234.68 236.87 233.27 236.21 290,550 +1.59(+0.68%)
Apr 18, 2018 233.64 235.24 233.09 234.62 316,783 +2.50(+1.08%)
Apr 17, 2018 231.10 234.48 231.10 232.12 381,003 +2.04(+0.89%)
Apr 16, 2018 229.74 230.91 228.75 230.08 238,137 +1.81(+0.79%)
Apr 13, 2018 229.97 229.97 226.44 228.27 466,030 -0.48(-0.21%)
Apr 12, 2018 227.44 230.94 226.67 228.75 407,954 +2.39(+1.06%)
Apr 11, 2018 225.77 229.00 225.39 226.36 326,046 -0.25(-0.11%)
Apr 10, 2018 231.24 231.64 226.31 226.61 393,317 -2.08(-0.91%)
Apr 09, 2018 229.37 231.58 228.19 228.69 288,743 +0.74(+0.32%)
Apr 06, 2018 229.78 231.80 226.25 227.95 668,967 -4.16(-1.79%)
Apr 05, 2018 232.28 234.00 230.35 232.12 304,037 +0.96(+0.42%)
Apr 04, 2018 226.61 231.34 225.28 231.16 470,470 +0.69(+0.30%)
Apr 03, 2018 225.71 230.59 225.71 230.46 535,995 +5.09(+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.