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 (%)
Apr 30, 2018 218.31 219.91 216.29 216.36 434,381 -2.28(-1.04%)
Apr 27, 2018 223.84 224.40 217.73 218.63 527,556 -5.10(-2.28%)
Apr 26, 2018 224.93 225.38 221.84 223.73 253,616 -0.89(-0.40%)
Apr 25, 2018 227.54 228.53 220.99 224.62 401,488 -2.92(-1.28%)
Apr 24, 2018 237.12 238.17 224.87 227.54 326,282 -8.18(-3.47%)
Apr 23, 2018 234.77 236.19 233.86 235.71 213,653 +1.25(+0.53%)
Apr 20, 2018 236.55 236.68 232.89 234.46 242,651 -1.81(-0.76%)
Apr 19, 2018 234.74 236.93 233.33 236.27 290,478 +1.59(+0.68%)
Apr 18, 2018 233.69 235.30 233.15 234.67 316,704 +2.50(+1.08%)
Apr 17, 2018 231.16 234.54 231.16 232.17 380,908 +2.04(+0.89%)
Apr 16, 2018 229.80 230.97 228.81 230.14 238,078 +1.81(+0.79%)
Apr 13, 2018 230.03 230.03 226.50 228.33 465,914 -0.48(-0.21%)
Apr 12, 2018 227.49 231.00 226.73 228.81 407,852 +2.39(+1.06%)
Apr 11, 2018 225.82 229.06 225.45 226.42 325,965 -0.25(-0.11%)
Apr 10, 2018 231.29 231.69 226.37 226.67 393,219 -2.08(-0.91%)
Apr 09, 2018 229.43 231.64 228.24 228.75 288,671 +0.74(+0.32%)
Apr 06, 2018 229.83 231.85 226.31 228.01 668,801 -4.16(-1.79%)
Apr 05, 2018 232.34 234.05 230.40 232.17 303,961 +0.96(+0.42%)
Apr 04, 2018 226.67 231.40 225.33 231.21 470,353 +0.69(+0.30%)
Apr 03, 2018 225.77 230.64 225.77 230.52 535,862 +5.09(+2.26%)
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.