Skip to main content

Huntington Ingalls Industries (NY: HII )

268.75 +3.34 (+1.26%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 191.09 196.18 191.09 192.50 483,181 +3.81(+2.02%)
Oct 30, 2018 183.01 188.91 182.37 188.69 434,225 +4.91(+2.67%)
Oct 29, 2018 193.50 193.50 182.29 183.78 740,954 -7.29(-3.81%)
Oct 26, 2018 191.43 194.14 189.96 191.07 442,303 -1.92(-1.00%)
Oct 25, 2018 196.38 197.65 191.91 192.99 553,188 -2.42(-1.24%)
Oct 24, 2018 205.60 205.60 195.08 195.41 428,480 -9.74(-4.75%)
Oct 23, 2018 204.90 209.61 204.42 205.15 496,082 -2.96(-1.42%)
Oct 22, 2018 207.47 208.46 205.17 208.11 470,963 +1.57(+0.76%)
Oct 19, 2018 206.81 209.09 205.39 206.54 409,275 +1.07(+0.52%)
Oct 18, 2018 203.94 207.18 201.72 205.47 350,770 +0.08(+0.04%)
Oct 17, 2018 207.07 207.84 204.63 205.40 263,302 -1.91(-0.92%)
Oct 16, 2018 207.06 207.54 204.26 207.31 338,824 +1.13(+0.55%)
Oct 15, 2018 201.07 207.65 200.87 206.18 442,981 +6.84(+3.43%)
Oct 12, 2018 208.05 209.23 196.97 199.34 816,280 -6.02(-2.93%)
Oct 11, 2018 213.62 213.62 204.66 205.36 738,058 -13.07(-5.98%)
Oct 10, 2018 227.67 227.81 218.13 218.43 394,865 -9.59(-4.21%)
Oct 09, 2018 229.98 230.42 227.17 228.02 213,653 -2.06(-0.90%)
Oct 08, 2018 229.99 231.12 229.10 230.08 583,702 -0.12(-0.05%)
Oct 05, 2018 228.96 230.34 227.88 230.21 243,340 +2.42(+1.06%)
Oct 04, 2018 228.01 229.50 225.92 227.78 196,840 -0.23(-0.10%)
Oct 03, 2018 226.99 229.21 226.12 228.01 322,379 +2.41(+1.07%)
Oct 02, 2018 227.36 227.60 224.85 225.61 335,136 -1.16(-0.51%)
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.