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 (%)
Aug 31, 2018 218.82 218.82 218.82 0 +3.12(+1.45%)
Aug 30, 2018 220.01 220.34 215.21 215.70 237,535 -4.61(-2.09%)
Aug 29, 2018 221.03 221.84 219.36 220.31 197,824 -1.37(-0.62%)
Aug 28, 2018 223.46 223.95 220.39 221.67 325,998 -2.00(-0.89%)
Aug 27, 2018 222.35 224.77 221.05 223.67 177,973 +2.69(+1.22%)
Aug 24, 2018 220.59 221.30 218.43 220.99 471,832 +0.50(+0.23%)
Aug 23, 2018 223.71 223.74 219.75 220.49 312,631 -3.45(-1.54%)
Aug 22, 2018 225.22 225.39 223.31 223.93 215,129 -2.29(-1.01%)
Aug 21, 2018 221.33 226.67 221.03 226.22 414,612 +4.35(+1.96%)
Aug 20, 2018 221.41 222.75 220.09 221.88 200,529 +1.20(+0.54%)
Aug 17, 2018 218.57 221.44 216.79 220.68 234,964 +2.53(+1.16%)
Aug 16, 2018 217.27 221.26 216.15 218.15 332,025 +3.30(+1.54%)
Aug 15, 2018 215.90 216.55 214.05 214.85 327,110 -2.29(-1.06%)
Aug 14, 2018 215.35 219.17 215.04 217.14 310,893 +2.46(+1.15%)
Aug 13, 2018 212.28 216.01 211.71 214.68 282,822 +2.40(+1.13%)
Aug 10, 2018 210.59 214.28 209.69 212.28 314,966 +1.07(+0.51%)
Aug 09, 2018 209.73 212.84 209.01 211.21 253,659 +1.63(+0.78%)
Aug 08, 2018 209.03 210.22 207.62 209.57 264,781 +1.00(+0.48%)
Aug 07, 2018 208.21 209.29 207.82 208.57 293,132 +0.12(+0.06%)
Aug 06, 2018 210.78 212.52 206.76 208.45 333,487 -2.14(-1.02%)
Aug 03, 2018 216.22 216.58 210.43 210.59 891,227 -4.28(-1.99%)
Aug 02, 2018 205.85 215.41 203.94 214.87 598,760 +10.06(+4.91%)
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.