Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 203.23 205.08 202.42 203.55 878,659 +0.72(+0.36%)
Jun 27, 2019 202.76 204.23 201.72 202.82 265,298 +0.58(+0.29%)
Jun 26, 2019 202.48 203.11 200.67 202.24 415,299 -0.16(-0.08%)
Jun 25, 2019 201.65 204.69 200.36 202.41 366,109 +0.75(+0.37%)
Jun 24, 2019 201.82 204.00 201.56 201.65 242,389 -0.23(-0.11%)
Jun 21, 2019 203.54 203.73 200.54 201.88 672,740 -1.69(-0.83%)
Jun 20, 2019 202.34 204.34 201.44 203.56 361,342 +2.70(+1.34%)
Jun 19, 2019 198.49 201.70 198.49 200.87 269,914 +2.37(+1.20%)
Jun 18, 2019 196.51 199.39 195.74 198.49 231,695 +2.86(+1.46%)
Jun 17, 2019 194.90 197.40 194.34 195.63 197,002 +1.10(+0.56%)
Jun 14, 2019 194.85 195.32 191.95 194.53 263,553 -0.12(-0.06%)
Jun 13, 2019 192.01 194.91 190.58 194.65 203,651 +3.60(+1.89%)
Jun 12, 2019 189.29 191.07 188.49 191.05 230,144 +1.51(+0.80%)
Jun 11, 2019 194.86 195.45 188.10 189.53 392,019 -4.95(-2.54%)
Jun 10, 2019 199.02 199.34 193.88 194.48 303,743 -3.14(-1.59%)
Jun 07, 2019 195.50 198.11 192.94 197.62 256,376 +3.20(+1.64%)
Jun 06, 2019 196.13 196.32 192.72 194.43 219,017 -1.03(-0.53%)
Jun 05, 2019 192.35 195.62 191.55 195.46 286,280 +4.27(+2.23%)
Jun 04, 2019 189.34 192.45 188.38 191.19 394,349 +2.96(+1.57%)
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.