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 (%)
Jan 31, 2019 191.83 193.02 189.95 190.69 431,339 -2.16(-1.12%)
Jan 30, 2019 192.07 193.82 188.37 192.85 248,226 +2.16(+1.13%)
Jan 29, 2019 189.40 192.53 189.00 190.69 193,320 +1.73(+0.91%)
Jan 28, 2019 184.88 189.07 184.49 188.96 275,774 +2.31(+1.24%)
Jan 25, 2019 185.85 188.92 185.30 186.66 290,471 +2.80(+1.52%)
Jan 24, 2019 182.22 185.26 181.22 183.86 211,579 +2.25(+1.24%)
Jan 23, 2019 179.50 184.70 178.76 181.60 273,422 +0.10(+0.06%)
Jan 22, 2019 184.33 184.34 180.20 181.50 383,766 -3.50(-1.89%)
Jan 18, 2019 182.89 186.26 182.89 185.00 342,763 +2.93(+1.61%)
Jan 17, 2019 179.21 183.91 179.21 182.07 327,599 +1.43(+0.79%)
Jan 16, 2019 181.84 182.41 179.00 180.64 383,867 -1.77(-0.97%)
Jan 15, 2019 180.78 182.97 179.95 182.42 473,593 +1.35(+0.75%)
Jan 14, 2019 178.54 181.99 177.44 181.07 741,145 +1.40(+0.78%)
Jan 11, 2019 177.34 179.90 174.93 179.67 656,944 +1.84(+1.03%)
Jan 10, 2019 177.34 178.09 174.64 177.83 702,713 +0.21(+0.12%)
Jan 09, 2019 180.12 180.12 175.50 177.62 657,481 -2.19(-1.22%)
Jan 08, 2019 183.15 183.63 178.49 179.81 525,524 -1.22(-0.67%)
Jan 07, 2019 180.05 183.05 177.60 181.03 452,163 +0.43(+0.24%)
Jan 04, 2019 177.26 181.70 177.04 180.60 349,800 +6.17(+3.54%)
Jan 03, 2019 176.86 177.07 172.85 174.43 529,725 -3.44(-1.93%)
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.