Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 190.09 191.25 189.53 190.14 175,320 +1.57(+0.83%)
Aug 29, 2019 186.84 189.12 186.08 188.57 199,718 +3.93(+2.13%)
Aug 28, 2019 182.62 185.52 181.59 184.64 247,519 +1.09(+0.59%)
Aug 27, 2019 186.09 186.39 182.57 183.55 166,795 -1.82(-0.98%)
Aug 26, 2019 186.83 187.21 183.46 185.37 314,682 +0.32(+0.17%)
Aug 23, 2019 188.35 189.84 184.25 185.05 372,658 -3.87(-2.05%)
Aug 22, 2019 190.27 190.73 187.69 188.92 173,363 -0.81(-0.43%)
Aug 21, 2019 189.85 190.99 188.86 189.73 201,521 +1.74(+0.93%)
Aug 20, 2019 188.14 188.69 186.88 187.99 178,614 -0.66(-0.35%)
Aug 19, 2019 189.67 190.22 188.35 188.65 202,454 +1.29(+0.69%)
Aug 16, 2019 185.99 188.65 184.77 187.36 320,888 +2.60(+1.41%)
Aug 15, 2019 182.36 184.97 181.19 184.76 337,376 +2.84(+1.56%)
Aug 14, 2019 182.48 183.29 180.54 181.92 364,993 -2.66(-1.44%)
Aug 13, 2019 185.25 187.67 184.13 184.57 198,275 -0.15(-0.08%)
Aug 12, 2019 188.43 188.43 183.68 184.73 242,201 -4.94(-2.60%)
Aug 09, 2019 191.91 191.91 188.79 189.66 237,106 -2.50(-1.30%)
Aug 08, 2019 188.70 193.15 188.70 192.16 388,313 +4.30(+2.29%)
Aug 07, 2019 184.16 188.46 183.47 187.86 602,813 +1.15(+0.62%)
Aug 06, 2019 183.91 187.28 182.35 186.71 487,664 +3.93(+2.15%)
Aug 05, 2019 184.38 186.46 178.86 182.78 566,073 -4.01(-2.15%)
Aug 02, 2019 193.82 194.72 184.55 186.79 940,587 -7.99(-4.10%)
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.