Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 204.34 205.27 202.75 205.12 245,200 +0.26(+0.13%)
May 30, 2019 204.86 207.00 204.25 204.86 217,817 +0.47(+0.23%)
May 29, 2019 204.51 206.08 203.38 204.39 254,062 -0.20(-0.10%)
May 28, 2019 205.50 206.54 204.52 204.59 346,919 -0.95(-0.46%)
May 24, 2019 205.34 206.63 203.99 205.54 186,800 +1.22(+0.60%)
May 23, 2019 207.49 208.40 202.14 204.32 323,963 -5.70(-2.71%)
May 22, 2019 211.43 211.43 209.35 210.02 203,938 -1.96(-0.92%)
May 21, 2019 211.31 212.38 210.00 211.98 184,057 +2.03(+0.97%)
May 20, 2019 206.48 210.79 206.48 209.95 243,817 +2.95(+1.43%)
May 17, 2019 207.13 209.14 206.42 207.00 218,600 -1.73(-0.83%)
May 16, 2019 206.40 210.53 205.88 208.73 281,371 +3.72(+1.81%)
May 15, 2019 203.94 206.16 202.01 205.01 167,112 -0.73(-0.35%)
May 14, 2019 205.64 207.92 204.48 205.74 190,818 +0.46(+0.22%)
May 13, 2019 205.15 206.10 202.62 205.28 418,033 -3.26(-1.56%)
May 10, 2019 207.02 208.90 204.38 208.54 316,600 +1.16(+0.56%)
May 09, 2019 205.42 208.34 204.22 207.38 305,176 +0.46(+0.22%)
May 08, 2019 207.92 209.31 204.93 206.92 407,758 -1.63(-0.78%)
May 07, 2019 208.74 210.07 206.82 208.55 360,857 -2.09(-0.99%)
May 06, 2019 207.71 211.10 207.71 210.64 337,018 -1.39(-0.66%)
May 03, 2019 207.63 213.08 207.07 212.03 421,600 +4.40(+2.12%)
May 02, 2019 215.59 216.50 200.57 207.63 881,243 -15.51(-6.95%)
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.