Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 218.44 218.44 210.63 210.75 625,860 -6.43(-2.96%)
Jan 30, 2018 219.09 219.09 214.69 217.18 771,313 -2.58(-1.17%)
Jan 29, 2018 219.29 221.26 218.87 219.76 543,586 -0.05(-0.02%)
Jan 26, 2018 214.50 220.16 212.05 219.82 445,466 +5.78(+2.70%)
Jan 25, 2018 211.59 215.29 211.42 214.04 331,362 +2.76(+1.31%)
Jan 24, 2018 208.49 212.52 208.49 211.28 428,257 +2.75(+1.32%)
Jan 23, 2018 212.33 212.33 207.97 208.53 367,496 -3.41(-1.61%)
Jan 22, 2018 214.26 214.50 210.41 211.94 250,924 -2.88(-1.34%)
Jan 19, 2018 211.13 215.79 210.11 214.81 529,348 +4.65(+2.21%)
Jan 18, 2018 211.08 211.35 209.66 210.17 369,576 -0.32(-0.15%)
Jan 17, 2018 210.30 210.73 208.96 210.49 481,663 +1.85(+0.89%)
Jan 16, 2018 219.68 220.36 208.50 208.63 704,966 -10.90(-4.96%)
Jan 12, 2018 219.53 219.53 219.53 0 +7.24(+3.41%)
Jan 11, 2018 210.73 212.82 209.63 212.29 543,263 +1.72(+0.82%)
Jan 10, 2018 210.56 822,622 -1.66(-0.78%)
Jan 09, 2018 209.99 213.05 209.69 212.22 578,838 +2.80(+1.34%)
Jan 08, 2018 207.26 209.95 206.16 209.42 397,906 +2.03(+0.98%)
Jan 05, 2018 206.99 208.88 206.40 207.39 642,620 +0.97(+0.47%)
Jan 04, 2018 204.50 207.15 203.54 206.42 759,205 +2.90(+1.43%)
Jan 03, 2018 203.19 204.26 200.88 203.52 1,249,323 +1.22(+0.61%)
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.