Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 194.14 199.30 194.14 195.56 475,614 +3.87(+2.02%)
Oct 30, 2018 185.92 191.92 185.28 191.69 427,425 +4.99(+2.67%)
Oct 29, 2018 196.58 196.58 185.19 186.71 729,350 -7.40(-3.81%)
Oct 26, 2018 194.48 197.23 192.99 194.11 435,376 -1.95(-1.00%)
Oct 25, 2018 199.51 200.79 194.96 196.06 544,525 -2.46(-1.24%)
Oct 24, 2018 208.87 208.87 198.18 198.52 421,769 -9.89(-4.75%)
Oct 23, 2018 208.16 212.94 207.67 208.41 488,313 -3.01(-1.42%)
Oct 22, 2018 210.77 211.78 208.43 211.42 463,588 +1.59(+0.76%)
Oct 19, 2018 210.10 212.41 208.65 209.83 402,865 +1.08(+0.52%)
Oct 18, 2018 207.19 210.48 204.93 208.74 345,276 +0.08(+0.04%)
Oct 17, 2018 210.36 211.14 207.88 208.66 259,179 -1.94(-0.92%)
Oct 16, 2018 210.35 210.85 207.51 210.60 333,518 +1.15(+0.55%)
Oct 15, 2018 204.27 210.95 204.06 209.46 436,044 +6.94(+3.43%)
Oct 12, 2018 211.36 212.56 200.11 202.51 803,496 -6.11(-2.93%)
Oct 11, 2018 217.01 217.01 207.91 208.63 726,499 -13.27(-5.98%)
Oct 10, 2018 231.29 231.43 221.61 221.90 388,681 -9.75(-4.21%)
Oct 09, 2018 233.64 234.08 230.78 231.65 210,307 -2.09(-0.90%)
Oct 08, 2018 233.65 234.80 232.75 233.74 574,561 -0.12(-0.05%)
Oct 05, 2018 232.60 234.00 231.50 233.87 239,529 +2.46(+1.06%)
Oct 04, 2018 231.64 233.15 229.52 231.41 193,757 -0.23(-0.10%)
Oct 03, 2018 230.60 232.86 229.72 231.64 317,330 +2.44(+1.07%)
Oct 02, 2018 230.98 231.22 228.43 229.20 329,888 -1.18(-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.