Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 224.12 225.66 222.12 225.66 183,671 +0.57(+0.25%)
Oct 30, 2019 222.01 225.22 220.60 225.09 166,920 +2.52(+1.13%)
Oct 29, 2019 222.01 223.73 221.62 222.57 292,511 -0.12(-0.05%)
Oct 28, 2019 222.00 224.35 222.00 222.69 179,592 +1.50(+0.68%)
Oct 25, 2019 220.86 223.56 220.54 221.19 173,500 +0.47(+0.21%)
Oct 24, 2019 217.90 221.32 215.70 220.72 276,073 +3.56(+1.64%)
Oct 23, 2019 214.65 217.32 212.27 217.16 306,810 +2.00(+0.93%)
Oct 22, 2019 211.58 215.72 210.06 215.16 318,121 +4.15(+1.97%)
Oct 21, 2019 211.23 212.55 210.45 211.01 181,162 +0.91(+0.43%)
Oct 18, 2019 212.02 212.03 208.55 210.10 207,600 -1.65(-0.78%)
Oct 17, 2019 214.60 215.30 211.61 211.75 235,019 -3.26(-1.52%)
Oct 16, 2019 213.36 215.50 212.09 215.01 185,602 +1.82(+0.85%)
Oct 15, 2019 213.17 215.02 212.22 213.19 256,906 +0.72(+0.34%)
Oct 14, 2019 211.12 213.51 210.46 212.47 180,946 +0.73(+0.34%)
Oct 11, 2019 210.58 213.71 210.58 211.74 197,200 +3.15(+1.51%)
Oct 10, 2019 205.17 210.63 205.17 208.59 231,262 +2.96(+1.44%)
Oct 09, 2019 205.77 207.30 204.61 205.63 148,022 +2.37(+1.17%)
Oct 08, 2019 204.25 205.87 202.10 203.26 255,413 -2.29(-1.11%)
Oct 07, 2019 204.54 207.51 203.60 205.55 220,518 +0.57(+0.28%)
Oct 04, 2019 203.45 205.33 201.25 204.98 237,600 +2.05(+1.01%)
Oct 03, 2019 200.86 203.11 198.49 202.93 213,726 +2.77(+1.38%)
Oct 02, 2019 205.19 205.19 199.60 200.16 265,852 -6.31(-3.06%)
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.