Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 203.28 205.13 202.47 203.60 878,440 +0.72(+0.36%)
Jun 27, 2019 202.81 204.28 201.77 202.87 265,232 +0.58(+0.29%)
Jun 26, 2019 202.53 203.16 200.72 202.29 415,196 -0.16(-0.08%)
Jun 25, 2019 201.70 204.74 200.41 202.46 366,018 +0.75(+0.37%)
Jun 24, 2019 201.87 204.05 201.61 201.70 242,329 -0.23(-0.11%)
Jun 21, 2019 203.59 203.78 200.59 201.93 672,573 -1.69(-0.83%)
Jun 20, 2019 202.39 204.39 201.50 203.62 361,252 +2.70(+1.34%)
Jun 19, 2019 198.54 201.75 198.54 200.92 269,847 +2.37(+1.20%)
Jun 18, 2019 196.56 199.44 195.79 198.54 231,637 +2.86(+1.46%)
Jun 17, 2019 194.95 197.45 194.39 195.68 196,953 +1.10(+0.56%)
Jun 14, 2019 194.90 195.37 192.00 194.58 263,488 -0.12(-0.06%)
Jun 13, 2019 192.06 194.96 190.62 194.70 203,601 +3.61(+1.89%)
Jun 12, 2019 189.34 191.12 188.54 191.09 230,086 +1.51(+0.80%)
Jun 11, 2019 194.91 195.50 188.15 189.58 391,921 -4.95(-2.54%)
Jun 10, 2019 199.07 199.38 193.93 194.53 303,668 -3.14(-1.59%)
Jun 07, 2019 195.54 198.16 192.99 197.67 256,313 +3.20(+1.64%)
Jun 06, 2019 196.18 196.37 192.77 194.47 218,963 -1.03(-0.53%)
Jun 05, 2019 192.40 195.67 191.59 195.51 286,209 +4.27(+2.23%)
Jun 04, 2019 189.38 192.50 188.42 191.24 394,251 +2.96(+1.57%)
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.