Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 194.90 197.64 191.95 194.18 576,856 -0.77(-0.39%)
Feb 27, 2019 196.28 197.45 194.23 194.95 280,382 -1.66(-0.84%)
Feb 26, 2019 197.83 199.50 196.55 196.61 487,175 -1.46(-0.74%)
Feb 25, 2019 202.76 203.06 197.55 198.07 518,976 -3.25(-1.62%)
Feb 22, 2019 201.33 202.69 200.55 201.32 338,192 +0.06(+0.03%)
Feb 21, 2019 204.12 204.75 200.13 201.26 231,706 -2.72(-1.33%)
Feb 20, 2019 201.95 204.52 201.31 203.97 326,976 +2.61(+1.30%)
Feb 19, 2019 201.95 202.48 199.76 201.36 362,041 -1.57(-0.77%)
Feb 15, 2019 200.00 207.49 200.00 202.93 519,882 +4.82(+2.43%)
Feb 14, 2019 190.97 202.10 186.85 198.11 712,665 -1.39(-0.70%)
Feb 13, 2019 198.16 200.38 197.82 199.50 283,703 +1.59(+0.80%)
Feb 12, 2019 195.96 200.37 195.80 197.91 282,013 +3.44(+1.77%)
Feb 11, 2019 194.27 195.45 192.90 194.48 361,647 +1.19(+0.62%)
Feb 08, 2019 193.40 194.28 191.43 193.29 336,808 -0.91(-0.47%)
Feb 07, 2019 193.94 194.87 191.86 194.19 273,991 -0.77(-0.39%)
Feb 06, 2019 195.24 196.30 194.04 194.96 343,127 -0.68(-0.35%)
Feb 05, 2019 195.12 195.87 192.87 195.64 233,010 +0.44(+0.23%)
Feb 04, 2019 190.62 195.25 190.62 195.20 271,642 +4.58(+2.40%)
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.