Skip to main content

Huntington Ingalls Industries (NY: HII )

291.89 +2.14 (+0.74%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 199.59 201.11 198.50 200.81 365,006 +1.48(+0.74%)
Apr 29, 2019 200.14 201.67 198.88 199.34 268,152 -0.54(-0.27%)
Apr 26, 2019 201.44 201.88 199.06 199.88 283,303 -1.61(-0.80%)
Apr 25, 2019 203.62 204.39 199.16 201.48 295,052 -1.82(-0.90%)
Apr 24, 2019 203.90 204.59 202.47 203.31 304,979 -0.30(-0.15%)
Apr 23, 2019 198.98 204.88 198.98 203.60 392,510 +5.94(+3.00%)
Apr 22, 2019 198.80 198.80 196.72 197.67 192,688 -1.63(-0.82%)
Apr 18, 2019 199.43 200.84 198.78 199.30 192,415 +0.86(+0.43%)
Apr 17, 2019 199.84 201.19 197.59 198.44 293,611 -0.99(-0.50%)
Apr 16, 2019 198.65 200.05 197.95 199.43 276,436 +1.70(+0.86%)
Apr 15, 2019 197.67 197.84 195.91 197.74 483,148 -0.10(-0.05%)
Apr 12, 2019 197.65 198.50 196.95 197.84 365,102 +1.58(+0.80%)
Apr 11, 2019 191.53 197.21 190.84 196.26 403,861 +4.78(+2.50%)
Apr 10, 2019 191.85 192.02 190.19 191.48 226,649 -0.59(-0.31%)
Apr 09, 2019 192.13 193.51 190.55 192.06 520,394 -1.22(-0.63%)
Apr 08, 2019 190.56 193.52 189.64 193.28 230,501 +1.29(+0.67%)
Apr 05, 2019 189.23 192.04 189.23 191.99 282,084 +2.99(+1.58%)
Apr 04, 2019 188.51 191.53 188.51 189.00 266,238 +0.78(+0.42%)
Apr 03, 2019 191.18 191.38 186.86 188.22 304,333 -1.99(-1.04%)
Apr 02, 2019 191.97 192.18 189.96 190.21 296,493 -1.46(-0.76%)
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.