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 (%)
Sep 28, 2018 229.09 230.32 224.77 229.16 215,563 +0.08(+0.03%)
Sep 27, 2018 229.01 231.50 227.95 229.08 236,625 +0.67(+0.29%)
Sep 26, 2018 229.69 229.87 226.27 228.41 276,264 -0.51(-0.22%)
Sep 25, 2018 227.90 230.74 227.64 228.91 289,621 +1.65(+0.72%)
Sep 24, 2018 228.06 229.08 225.40 227.27 288,864 -1.56(-0.68%)
Sep 21, 2018 224.10 229.88 224.10 228.83 828,169 +5.06(+2.26%)
Sep 20, 2018 226.42 227.01 220.97 223.76 512,081 -1.77(-0.79%)
Sep 19, 2018 230.16 232.04 224.76 225.53 518,149 -5.34(-2.31%)
Sep 18, 2018 230.43 232.07 230.29 230.88 308,634 +0.46(+0.20%)
Sep 17, 2018 225.91 230.98 224.36 230.42 337,828 +4.11(+1.82%)
Sep 14, 2018 223.29 227.13 223.29 226.31 292,669 +3.54(+1.59%)
Sep 13, 2018 220.22 222.93 219.88 222.77 202,284 +2.80(+1.27%)
Sep 12, 2018 220.14 221.00 216.88 219.97 219,300 +1.84(+0.84%)
Sep 11, 2018 221.62 221.90 217.57 218.13 581,190 -3.63(-1.64%)
Sep 10, 2018 220.85 222.97 220.41 221.76 272,184 +1.90(+0.86%)
Sep 07, 2018 221.48 221.48 218.10 219.87 164,941 -2.18(-0.98%)
Sep 06, 2018 218.99 223.32 218.97 222.04 245,641 +3.19(+1.46%)
Sep 05, 2018 216.95 219.44 215.53 218.86 361,675 +1.10(+0.51%)
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.