Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 233.13 235.18 228.30 228.30 379,921 -4.84(-2.08%)
Jul 30, 2019 231.89 233.17 230.23 233.14 189,045 -0.71(-0.30%)
Jul 29, 2019 234.10 234.58 232.15 233.85 150,805 -0.12(-0.05%)
Jul 26, 2019 233.48 234.49 232.28 233.97 191,100 +0.60(+0.26%)
Jul 25, 2019 233.67 235.88 232.56 233.37 309,391 -0.30(-0.13%)
Jul 24, 2019 229.44 234.62 229.44 233.67 175,217 +3.37(+1.46%)
Jul 23, 2019 230.44 231.28 226.85 230.30 181,144 +1.46(+0.64%)
Jul 22, 2019 229.66 229.72 226.51 228.84 276,479 -1.18(-0.51%)
Jul 19, 2019 231.22 232.87 229.62 230.02 155,500 +0.15(+0.07%)
Jul 18, 2019 230.98 230.98 226.69 229.87 241,569 -1.48(-0.64%)
Jul 17, 2019 235.15 235.15 230.42 231.35 247,968 -4.80(-2.03%)
Jul 16, 2019 235.29 237.84 234.92 236.15 222,496 +1.30(+0.55%)
Jul 15, 2019 234.73 234.90 232.03 234.85 178,601 +0.18(+0.08%)
Jul 12, 2019 233.38 235.43 232.40 234.67 183,200 +1.96(+0.84%)
Jul 11, 2019 230.28 232.96 229.24 232.71 260,608 +2.32(+1.01%)
Jul 10, 2019 232.34 232.98 229.87 230.39 219,621 -0.85(-0.37%)
Jul 09, 2019 227.69 231.45 226.54 231.24 224,680 +2.41(+1.05%)
Jul 08, 2019 228.68 230.13 227.76 228.83 194,752 -1.70(-0.74%)
Jul 05, 2019 231.89 232.26 227.71 230.53 167,800 -2.20(-0.95%)
Jul 03, 2019 229.53 233.06 229.25 232.73 179,000 +3.44(+1.50%)
Jul 02, 2019 225.13 232.04 224.72 229.29 507,457 +4.85(+2.16%)
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.