Huntington Ingalls Industries (NY: HII )

195.37 USD +0.83 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 221.22 222.91 220.01 222.58 329,314 +1.64(+0.74%)
Apr 29, 2019 221.83 223.52 220.43 220.94 241,931 -0.60(-0.27%)
Apr 26, 2019 223.27 223.75 220.63 221.54 255,600 -1.78(-0.80%)
Apr 25, 2019 225.69 226.54 220.74 223.32 266,200 -2.02(-0.90%)
Apr 24, 2019 226.00 226.77 224.41 225.34 275,157 -0.33(-0.15%)
Apr 23, 2019 220.55 227.09 220.55 225.67 354,128 +6.58(+3.00%)
Apr 22, 2019 220.35 220.35 218.04 219.09 173,846 -1.81(-0.82%)
Apr 18, 2019 221.04 222.61 220.32 220.90 173,600 +0.95(+0.43%)
Apr 17, 2019 221.50 222.99 219.00 219.95 264,900 -1.10(-0.50%)
Apr 16, 2019 220.18 221.73 219.40 221.05 249,405 +1.88(+0.86%)
Apr 15, 2019 219.09 219.28 217.14 219.17 435,903 -0.11(-0.05%)
Apr 12, 2019 219.07 220.01 218.30 219.28 329,400 +1.75(+0.80%)
Apr 11, 2019 212.29 218.58 211.52 217.53 364,369 +5.30(+2.50%)
Apr 10, 2019 212.64 212.83 210.80 212.23 204,486 -0.65(-0.31%)
Apr 09, 2019 212.95 214.48 211.20 212.88 469,507 -1.35(-0.63%)
Apr 08, 2019 211.21 214.49 210.19 214.23 207,962 +1.43(+0.67%)
Apr 05, 2019 209.74 212.86 209.74 212.80 254,500 +3.31(+1.58%)
Apr 04, 2019 208.94 212.29 208.94 209.49 240,204 +0.87(+0.42%)
Apr 03, 2019 211.90 212.12 207.11 208.62 274,574 -2.20(-1.04%)
Apr 02, 2019 212.78 213.01 210.54 210.82 267,500 -1.62(-0.76%)
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.