Skip to main content

Huntington Ingalls Industries (NY: HII )

217.54 +0.68 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 199.53 201.26 197.82 198.03 195,244 -1.50(-0.75%)
Sep 27, 2019 201.34 202.06 198.04 199.53 245,444 -0.81(-0.41%)
Sep 26, 2019 200.38 201.45 199.08 200.34 243,302 +0.48(+0.24%)
Sep 25, 2019 199.63 200.50 198.57 199.87 195,409 +1.04(+0.52%)
Sep 24, 2019 200.01 201.39 198.52 198.83 251,467 +0.28(+0.14%)
Sep 23, 2019 199.54 200.47 198.40 198.55 203,514 -2.32(-1.15%)
Sep 20, 2019 204.75 204.98 200.34 200.87 477,947 -3.40(-1.67%)
Sep 19, 2019 206.04 206.44 204.11 204.27 195,051 -1.16(-0.56%)
Sep 18, 2019 206.63 206.76 203.41 205.43 300,981 -1.29(-0.62%)
Sep 17, 2019 207.34 208.43 205.10 206.72 279,895 -1.48(-0.71%)
Sep 16, 2019 205.71 208.93 205.56 208.20 296,350 +4.07(+1.99%)
Sep 13, 2019 203.50 205.59 203.50 204.13 264,587 +1.42(+0.70%)
Sep 12, 2019 206.12 206.53 201.86 202.71 359,630 -3.36(-1.63%)
Sep 11, 2019 204.06 206.53 203.33 206.06 215,274 +2.34(+1.15%)
Sep 10, 2019 201.60 203.77 199.20 203.73 241,699 +2.27(+1.13%)
Sep 09, 2019 201.52 202.67 198.75 201.45 392,585 +0.42(+0.21%)
Sep 06, 2019 201.34 203.09 200.28 201.03 247,583 +0.71(+0.35%)
Sep 05, 2019 196.40 200.76 196.29 200.32 409,157 +5.31(+2.72%)
Sep 04, 2019 196.10 196.68 194.21 195.01 248,988 +0.49(+0.25%)
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.