Skip to main content

Huntington Ingalls Industries (NY: HII )

271.28 +2.26 (+0.84%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 196.01 196.67 193.81 194.26 379,472 -1.42(-0.73%)
May 30, 2018 193.81 196.75 192.02 195.68 335,416 +2.86(+1.48%)
May 29, 2018 195.30 196.83 191.98 192.83 660,973 -4.65(-2.35%)
May 25, 2018 197.47 197.47 197.47 0 -2.43(-1.21%)
May 24, 2018 195.34 200.44 195.34 199.90 531,317 +5.05(+2.59%)
May 23, 2018 191.50 195.50 191.47 194.85 360,503 +1.51(+0.78%)
May 22, 2018 195.89 195.89 192.15 193.34 351,401 -1.76(-0.90%)
May 21, 2018 195.59 197.92 194.67 195.10 398,333 +0.95(+0.49%)
May 18, 2018 193.52 194.88 193.09 194.16 380,265 +0.69(+0.36%)
May 17, 2018 192.71 195.08 192.33 193.46 493,489 +0.25(+0.13%)
May 16, 2018 191.45 194.47 191.45 193.21 475,415 +1.99(+1.04%)
May 15, 2018 191.06 192.01 190.21 191.22 477,536 -0.11(-0.06%)
May 14, 2018 192.69 193.23 186.79 191.34 957,095 -1.51(-0.78%)
May 11, 2018 194.89 195.70 192.02 192.84 537,638 -1.95(-1.00%)
May 10, 2018 194.00 196.90 193.82 194.79 557,473 +0.75(+0.39%)
May 09, 2018 196.21 196.71 193.47 194.04 1,143,376 -0.24(-0.12%)
May 08, 2018 188.99 194.38 188.54 194.28 1,038,795 +5.23(+2.77%)
May 07, 2018 184.31 190.31 184.21 189.05 901,643 +4.54(+2.46%)
May 04, 2018 181.23 184.78 176.85 184.51 1,427,955 +2.92(+1.61%)
May 03, 2018 200.04 200.04 180.67 181.59 1,639,937 -21.40(-10.54%)
May 02, 2018 204.75 208.29 201.78 202.99 675,285 -2.59(-1.26%)
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.