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 (%)
May 31, 2018 199.03 199.70 196.80 197.25 373,715 -1.44(-0.73%)
May 30, 2018 196.80 199.78 194.98 198.70 330,328 +2.90(+1.48%)
May 29, 2018 198.31 199.87 194.94 195.80 650,946 -4.72(-2.35%)
May 25, 2018 200.52 200.52 200.52 0 -2.46(-1.21%)
May 24, 2018 198.35 203.53 198.35 202.98 523,257 +5.13(+2.59%)
May 23, 2018 194.45 198.51 194.42 197.85 355,034 +1.53(+0.78%)
May 22, 2018 198.91 198.91 195.11 196.32 346,070 -1.79(-0.90%)
May 21, 2018 198.60 200.97 197.67 198.11 392,290 +0.96(+0.49%)
May 18, 2018 196.50 197.88 196.07 197.15 374,496 +0.70(+0.36%)
May 17, 2018 195.68 198.09 195.30 196.44 486,002 +0.26(+0.13%)
May 16, 2018 194.40 197.46 194.40 196.19 468,202 +2.02(+1.04%)
May 15, 2018 194.00 194.97 193.14 194.17 470,291 -0.12(-0.06%)
May 14, 2018 195.66 196.20 189.67 194.28 942,575 -1.53(-0.78%)
May 11, 2018 197.89 198.71 194.98 195.81 529,481 -1.98(-1.00%)
May 10, 2018 196.99 199.93 196.81 197.79 549,016 +0.76(+0.39%)
May 09, 2018 199.23 199.74 196.45 197.03 1,126,029 -0.24(-0.12%)
May 08, 2018 191.90 197.38 191.45 197.27 1,023,036 +5.31(+2.77%)
May 07, 2018 187.15 193.24 187.05 191.96 887,964 +4.61(+2.46%)
May 04, 2018 184.02 187.62 179.57 187.35 1,406,291 +2.96(+1.61%)
May 03, 2018 203.12 203.12 183.45 184.39 1,615,058 -21.73(-10.54%)
May 02, 2018 207.91 211.50 204.88 206.12 665,040 -2.63(-1.26%)
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.