Skip to main content

Huntington Ingalls Industries (NY: HII )

292.52 +2.77 (+0.96%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 193.11 194.54 192.00 193.62 416,816 +0.58(+0.30%)
Nov 29, 2018 191.25 194.08 190.24 193.04 341,868 +1.57(+0.82%)
Nov 28, 2018 183.33 191.52 183.02 191.47 422,791 +8.84(+4.84%)
Nov 27, 2018 189.61 190.65 180.37 182.62 672,886 -7.87(-4.13%)
Nov 26, 2018 191.19 193.33 190.01 190.49 340,425 +1.20(+0.63%)
Nov 23, 2018 187.60 191.13 187.60 189.29 115,212 +1.01(+0.54%)
Nov 21, 2018 188.28 188.28 188.28 0 +0.62(+0.33%)
Nov 20, 2018 185.39 188.64 183.76 187.66 409,612 -1.90(-1.00%)
Nov 19, 2018 194.12 194.12 188.54 189.56 506,017 -4.11(-2.12%)
Nov 16, 2018 191.27 194.87 189.92 193.67 329,658 +1.20(+0.62%)
Nov 15, 2018 189.17 194.21 188.53 192.47 314,882 +1.46(+0.76%)
Nov 14, 2018 192.55 194.48 190.32 191.01 463,692 +0.24(+0.13%)
Nov 13, 2018 190.38 192.85 189.05 190.77 470,819 -0.85(-0.44%)
Nov 12, 2018 199.11 199.56 190.96 191.62 786,562 -8.52(-4.26%)
Nov 09, 2018 194.11 200.85 191.72 200.14 636,855 +3.21(+1.63%)
Nov 08, 2018 213.87 216.60 191.79 196.92 1,379,951 -12.55(-5.99%)
Nov 07, 2018 205.61 210.69 202.68 209.47 459,589 +5.44(+2.67%)
Nov 06, 2018 202.13 206.00 201.57 204.03 363,432 +1.55(+0.76%)
Nov 05, 2018 198.02 203.17 196.96 202.48 404,610 +5.17(+2.62%)
Nov 02, 2018 201.23 202.86 196.86 197.31 536,058 -3.12(-1.56%)
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.