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 (%)
Jul 31, 2018 204.72 209.26 203.87 207.99 451,510 +4.52(+2.22%)
Jul 30, 2018 206.81 208.09 202.98 203.48 228,421 -3.34(-1.61%)
Jul 27, 2018 206.84 209.24 205.92 206.81 229,361 +0.49(+0.24%)
Jul 26, 2018 202.72 207.13 201.59 206.32 493,406 +3.42(+1.68%)
Jul 25, 2018 201.57 203.46 198.19 202.91 365,364 +0.33(+0.16%)
Jul 24, 2018 203.60 204.99 201.08 202.57 263,604 +0.18(+0.09%)
Jul 23, 2018 203.06 204.23 201.62 202.40 299,899 -0.49(-0.24%)
Jul 20, 2018 202.27 203.94 202.08 202.89 282,343 -0.05(-0.03%)
Jul 19, 2018 203.48 205.04 201.55 202.94 253,985 -1.12(-0.55%)
Jul 18, 2018 203.36 205.27 202.39 204.06 469,199 +0.93(+0.46%)
Jul 17, 2018 202.07 203.66 201.94 203.13 288,167 +0.58(+0.29%)
Jul 16, 2018 201.30 203.68 201.30 202.55 257,334 +1.76(+0.88%)
Jul 13, 2018 198.75 201.69 198.65 200.79 250,612 +1.87(+0.94%)
Jul 12, 2018 199.62 200.14 197.90 198.91 336,618 +0.88(+0.45%)
Jul 11, 2018 197.41 199.66 197.14 198.03 280,324 -1.44(-0.72%)
Jul 10, 2018 199.34 201.22 197.47 199.47 301,314 +0.54(+0.27%)
Jul 09, 2018 195.36 199.68 195.36 198.92 370,203 +4.69(+2.41%)
Jul 06, 2018 194.08 195.88 192.36 194.24 183,776 +0.07(+0.04%)
Jul 05, 2018 194.64 194.64 190.91 194.17 300,721 +0.70(+0.36%)
Jul 03, 2018 193.47 193.47 193.47 0 -0.50(-0.26%)
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.