Indicators

Huntington Ingalls Industries (NY: HII )

268.00 +2.59 (+0.98%)

Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	200.10	201.92	199.30	200.41	892,416	+0.71(+0.36%)
Jun 27, 2019	199.63	201.08	198.61	199.69	269,451	+0.57(+0.29%)
Jun 26, 2019	199.36	199.98	197.57	199.12	421,801	-0.16(-0.08%)
Jun 25, 2019	198.54	201.54	197.27	199.28	371,842	+0.74(+0.37%)
Jun 24, 2019	198.71	200.85	198.46	198.54	246,184	-0.22(-0.11%)
Jun 21, 2019	200.40	200.59	197.45	198.77	683,274	-1.66(-0.83%)
Jun 20, 2019	199.22	201.19	198.34	200.43	366,999	+2.66(+1.34%)
Jun 19, 2019	195.43	198.59	195.43	197.77	274,140	+2.34(+1.20%)
Jun 18, 2019	193.48	196.32	192.72	195.43	235,323	+2.82(+1.46%)
Jun 17, 2019	191.89	194.35	191.35	192.62	200,087	+1.08(+0.56%)
Jun 14, 2019	191.85	192.31	189.00	191.54	267,680	-0.12(-0.06%)
Jun 13, 2019	189.05	191.91	187.64	191.65	206,840	+3.55(+1.89%)
Jun 12, 2019	186.37	188.13	185.59	188.10	233,747	+1.49(+0.80%)
Jun 11, 2019	191.86	192.44	185.21	186.61	398,157	-4.87(-2.54%)
Jun 10, 2019	195.95	196.26	190.89	191.48	308,499	-3.09(-1.59%)
Jun 07, 2019	192.48	195.06	189.97	194.58	260,390	+3.15(+1.64%)
Jun 06, 2019	193.10	193.29	189.75	191.43	222,447	-1.02(-0.53%)
Jun 05, 2019	189.39	192.61	188.59	192.45	290,763	+4.20(+2.23%)
Jun 04, 2019	186.42	189.49	185.47	188.25	400,524	+2.92(+1.57%)

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.