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 (%)
Sep 30, 2019 194.09 195.77 192.42 192.63 200,718 -1.46(-0.75%)
Sep 27, 2019 195.85 196.55 192.64 194.09 252,326 -0.79(-0.41%)
Sep 26, 2019 194.91 195.96 193.65 194.88 250,124 +0.46(+0.24%)
Sep 25, 2019 194.19 195.03 193.16 194.41 200,889 +1.01(+0.52%)
Sep 24, 2019 194.56 195.90 193.10 193.40 258,518 +0.27(+0.14%)
Sep 23, 2019 194.09 195.00 192.99 193.13 209,220 -2.26(-1.15%)
Sep 20, 2019 199.17 199.39 194.87 195.39 491,349 -3.31(-1.67%)
Sep 19, 2019 200.42 200.81 198.54 198.70 200,520 -1.13(-0.56%)
Sep 18, 2019 201.00 201.12 197.86 199.82 309,421 -1.26(-0.62%)
Sep 17, 2019 201.69 202.75 199.51 201.08 287,743 -1.44(-0.71%)
Sep 16, 2019 200.10 203.23 199.95 202.52 304,659 +3.96(+1.99%)
Sep 13, 2019 197.95 199.98 197.95 198.56 272,006 +1.38(+0.70%)
Sep 12, 2019 200.50 200.90 196.35 197.18 369,714 -3.27(-1.63%)
Sep 11, 2019 198.50 200.90 197.79 200.44 221,310 +2.27(+1.15%)
Sep 10, 2019 196.10 198.22 193.77 198.17 248,477 +2.21(+1.13%)
Sep 09, 2019 196.02 197.15 193.33 195.96 403,593 +0.41(+0.21%)
Sep 06, 2019 195.85 197.55 194.81 195.55 254,525 +0.69(+0.35%)
Sep 05, 2019 191.04 195.29 190.94 194.86 420,629 +5.17(+2.72%)
Sep 04, 2019 190.75 191.31 188.91 189.69 255,970 +0.47(+0.25%)
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.