Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 183.60 184.44 183.35 184.06 305,975 +1.86(+1.02%)
Mar 28, 2019 180.59 182.41 180.04 182.20 224,464 +1.90(+1.05%)
Mar 27, 2019 176.06 182.59 175.00 180.30 387,190 -0.25(-0.14%)
Mar 26, 2019 181.84 182.83 178.62 180.55 361,425 -0.11(-0.06%)
Mar 25, 2019 180.69 181.88 179.28 180.66 290,516 +0.21(+0.12%)
Mar 22, 2019 183.42 183.92 179.09 180.44 540,129 -4.16(-2.25%)
Mar 21, 2019 181.21 185.27 181.21 184.60 194,499 +2.72(+1.49%)
Mar 20, 2019 182.25 183.68 181.10 181.88 339,158 -0.22(-0.12%)
Mar 19, 2019 184.94 186.10 181.29 182.10 369,182 -2.14(-1.16%)
Mar 18, 2019 181.88 185.01 180.94 184.24 371,238 +2.66(+1.47%)
Mar 15, 2019 184.12 185.01 179.91 181.58 1,287,733 -2.57(-1.39%)
Mar 14, 2019 184.74 184.98 182.34 184.15 579,694 -0.47(-0.25%)
Mar 13, 2019 181.69 186.13 181.69 184.62 508,002 +3.68(+2.03%)
Mar 12, 2019 178.50 181.06 177.33 180.94 734,201 +2.82(+1.58%)
Mar 11, 2019 175.25 178.42 174.34 178.12 638,457 +0.35(+0.20%)
Mar 08, 2019 177.36 178.00 176.47 177.77 342,562 -1.19(-0.66%)
Mar 07, 2019 180.81 180.81 177.18 178.96 577,073 -2.76(-1.52%)
Mar 06, 2019 183.74 185.36 181.24 181.72 328,172 -1.67(-0.91%)
Mar 05, 2019 183.84 184.87 182.88 183.39 545,153 +0.07(+0.04%)
Mar 04, 2019 188.29 188.67 182.64 183.32 507,906 -3.22(-1.73%)
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.