Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 200.75 202.13 198.96 202.13 205,050 +0.51(+0.25%)
Oct 30, 2019 198.86 201.74 197.59 201.62 186,349 +2.26(+1.13%)
Oct 29, 2019 198.86 200.40 198.51 199.36 326,558 -0.11(-0.05%)
Oct 28, 2019 198.85 200.96 198.85 199.47 200,496 +1.34(+0.68%)
Oct 25, 2019 197.83 200.25 197.55 198.13 193,695 +0.42(+0.21%)
Oct 24, 2019 195.18 198.25 193.21 197.71 308,207 +3.19(+1.64%)
Oct 23, 2019 192.27 194.66 190.14 194.52 342,522 +1.79(+0.93%)
Oct 22, 2019 189.52 193.23 188.16 192.73 355,149 +3.72(+1.97%)
Oct 21, 2019 189.21 190.39 188.50 189.01 202,249 +0.82(+0.43%)
Oct 18, 2019 189.91 189.92 186.81 188.19 231,764 -1.48(-0.78%)
Oct 17, 2019 192.22 192.85 189.55 189.67 262,374 -2.92(-1.52%)
Oct 16, 2019 191.12 193.03 189.98 192.59 207,205 +1.63(+0.85%)
Oct 15, 2019 190.94 192.61 190.09 190.96 286,809 +0.64(+0.34%)
Oct 14, 2019 189.11 191.25 188.52 190.32 202,007 +0.65(+0.34%)
Oct 11, 2019 188.62 191.43 188.62 189.66 220,153 +2.82(+1.51%)
Oct 10, 2019 183.78 188.67 183.78 186.84 258,180 +2.65(+1.44%)
Oct 09, 2019 184.32 185.69 183.28 184.19 165,251 +2.12(+1.17%)
Oct 08, 2019 182.95 184.41 181.03 182.07 285,142 -2.05(-1.11%)
Oct 07, 2019 183.21 185.87 182.37 184.12 246,186 +0.51(+0.28%)
Oct 04, 2019 182.24 183.92 180.27 183.61 265,256 +1.84(+1.01%)
Oct 03, 2019 179.92 181.93 177.79 181.77 238,603 +2.48(+1.38%)
Oct 02, 2019 183.80 183.80 178.79 179.29 296,796 -5.65(-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.