Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 182.26 183.10 180.84 182.96 274,900 +0.23(+0.13%)
May 30, 2019 182.73 184.63 182.18 182.73 244,201 +0.42(+0.23%)
May 29, 2019 182.41 183.81 181.41 182.31 284,836 -0.18(-0.10%)
May 28, 2019 183.30 184.22 182.42 182.49 388,941 -0.85(-0.46%)
May 24, 2019 183.16 184.31 181.95 183.33 209,426 +1.09(+0.60%)
May 23, 2019 185.07 185.88 180.30 182.25 363,204 -4.32(-2.31%)
May 22, 2019 187.81 187.81 185.97 186.56 229,581 -1.74(-0.92%)
May 21, 2019 187.71 188.66 186.54 188.30 207,200 +1.80(+0.97%)
May 20, 2019 183.42 187.25 183.42 186.50 274,474 +2.62(+1.43%)
May 17, 2019 184.00 185.78 183.36 183.88 246,086 -1.54(-0.83%)
May 16, 2019 183.35 187.01 182.88 185.42 316,750 +3.31(+1.81%)
May 15, 2019 181.16 183.13 179.45 182.11 188,124 -0.65(-0.36%)
May 14, 2019 182.67 184.70 181.64 182.76 214,811 +0.41(+0.22%)
May 13, 2019 182.24 183.08 179.99 182.35 470,596 -2.90(-1.56%)
May 10, 2019 183.90 185.57 181.55 185.25 356,409 +1.03(+0.56%)
May 09, 2019 182.48 185.07 181.41 184.22 343,548 +0.41(+0.22%)
May 08, 2019 184.70 185.93 182.04 183.81 459,029 -1.45(-0.78%)
May 07, 2019 185.43 186.61 183.72 185.26 406,230 -1.86(-0.99%)
May 06, 2019 184.51 187.52 184.51 187.11 379,394 -1.23(-0.66%)
May 03, 2019 184.44 189.28 183.94 188.35 474,611 +3.91(+2.12%)
May 02, 2019 191.51 192.32 178.17 184.44 992,049 -13.78(-6.95%)
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.