Huntington Ingalls Industries (NY: HII )

210.00 USD +1.94 (+0.93%)
Official Closing Price Updated: 7:11 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 216.89 222.66 216.89 218.48 425,717 +4.32(+2.02%)
Oct 30, 2018 207.71 214.41 206.99 214.16 382,583 +5.57(+2.67%)
Oct 29, 2018 219.62 219.62 206.90 208.59 652,833 -8.27(-3.81%)
Oct 26, 2018 217.27 220.35 215.60 216.86 389,700 -2.18(-1.00%)
Oct 25, 2018 222.89 224.33 217.81 219.04 487,398 -2.75(-1.24%)
Oct 24, 2018 233.35 233.35 221.41 221.79 377,521 -11.05(-4.75%)
Oct 23, 2018 232.56 237.90 232.01 232.84 437,083 -3.36(-1.42%)
Oct 22, 2018 235.47 236.60 232.86 236.20 414,952 +1.78(+0.76%)
Oct 19, 2018 234.73 237.31 233.11 234.42 360,600 +1.21(+0.52%)
Oct 18, 2018 231.47 235.15 228.95 233.21 309,053 +0.09(+0.04%)
Oct 17, 2018 235.02 235.89 232.25 233.12 231,988 -2.17(-0.92%)
Oct 16, 2018 235.01 235.56 231.83 235.29 298,528 +1.28(+0.55%)
Oct 15, 2018 228.21 235.68 227.98 234.01 390,298 +7.76(+3.43%)
Oct 12, 2018 236.13 237.47 223.56 226.25 719,200 -6.83(-2.93%)
Oct 11, 2018 242.45 242.45 232.28 233.08 650,281 -14.83(-5.98%)
Oct 10, 2018 258.40 258.56 247.58 247.91 347,904 -10.89(-4.21%)
Oct 09, 2018 261.02 261.52 257.84 258.80 188,244 -2.34(-0.90%)
Oct 08, 2018 261.04 262.32 260.03 261.14 514,283 -0.14(-0.05%)
Oct 05, 2018 259.86 261.43 258.64 261.28 214,400 +2.75(+1.06%)
Oct 04, 2018 258.79 260.48 256.42 258.53 173,430 -0.26(-0.10%)
Oct 03, 2018 257.63 260.15 256.64 258.79 284,039 +2.73(+1.07%)
Oct 02, 2018 258.05 258.32 255.20 256.06 295,279 -1.32(-0.51%)
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.