Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 200.70 202.08 198.91 202.08 205,101 +0.51(+0.25%)
Oct 30, 2019 198.81 201.69 197.55 201.57 186,395 +2.26(+1.13%)
Oct 29, 2019 198.81 200.35 198.46 199.31 326,640 -0.11(-0.05%)
Oct 28, 2019 198.80 200.91 198.80 199.42 200,546 +1.34(+0.68%)
Oct 25, 2019 197.78 200.20 197.50 198.08 193,743 +0.42(+0.21%)
Oct 24, 2019 195.13 198.20 193.16 197.66 308,284 +3.19(+1.64%)
Oct 23, 2019 192.22 194.61 190.09 194.47 342,607 +1.79(+0.93%)
Oct 22, 2019 189.47 193.18 188.11 192.68 355,238 +3.72(+1.97%)
Oct 21, 2019 189.16 190.34 188.46 188.96 202,299 +0.81(+0.43%)
Oct 18, 2019 189.87 189.88 186.76 188.15 231,822 -1.48(-0.78%)
Oct 17, 2019 192.18 192.80 189.50 189.62 262,440 -2.92(-1.52%)
Oct 16, 2019 191.07 192.98 189.93 192.54 207,257 +1.63(+0.85%)
Oct 15, 2019 190.90 192.56 190.05 190.91 286,880 +0.64(+0.34%)
Oct 14, 2019 189.06 191.20 188.47 190.27 202,058 +0.65(+0.34%)
Oct 11, 2019 188.58 191.38 188.58 189.62 220,208 +2.82(+1.51%)
Oct 10, 2019 183.73 188.62 183.73 186.79 258,244 +2.65(+1.44%)
Oct 09, 2019 184.27 185.64 183.23 184.15 165,292 +2.12(+1.17%)
Oct 08, 2019 182.91 184.36 180.98 182.02 285,213 -2.05(-1.11%)
Oct 07, 2019 183.17 185.82 182.33 184.07 246,247 +0.51(+0.28%)
Oct 04, 2019 182.19 183.88 180.22 183.56 265,322 +1.84(+1.01%)
Oct 03, 2019 179.87 181.89 177.75 181.73 238,662 +2.48(+1.38%)
Oct 02, 2019 183.75 183.75 178.75 179.25 296,870 -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.