Huntington Ingalls Industries (NY: HII )

210.52 USD +2.06 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 207.68 208.98 205.65 206.45 398,415 -2.34(-1.12%)
Jan 30, 2019 207.94 209.84 203.94 208.79 229,279 +2.34(+1.13%)
Jan 29, 2019 205.05 208.45 204.62 206.45 178,564 +1.87(+0.91%)
Jan 28, 2019 200.16 204.69 199.74 204.58 254,725 +2.50(+1.24%)
Jan 25, 2019 201.21 204.53 200.61 202.08 268,300 +3.03(+1.52%)
Jan 24, 2019 197.28 200.57 196.19 199.05 195,430 +2.44(+1.24%)
Jan 23, 2019 194.33 199.96 193.53 196.61 252,552 +0.11(+0.06%)
Jan 22, 2019 199.56 199.57 195.09 196.50 354,474 -3.79(-1.89%)
Jan 18, 2019 198.00 201.65 198.00 200.29 316,600 +3.17(+1.61%)
Jan 17, 2019 194.02 199.11 194.02 197.12 302,594 +1.55(+0.79%)
Jan 16, 2019 196.87 197.49 193.79 195.57 354,567 -1.92(-0.97%)
Jan 15, 2019 195.72 198.09 194.82 197.49 437,444 +1.46(+0.74%)
Jan 14, 2019 193.30 197.03 192.10 196.03 684,574 +1.51(+0.78%)
Jan 11, 2019 192.00 194.77 189.38 194.52 606,800 +1.99(+1.03%)
Jan 10, 2019 192.00 192.81 189.07 192.53 649,075 +0.23(+0.12%)
Jan 09, 2019 195.00 195.00 190.00 192.30 607,296 -2.37(-1.22%)
Jan 08, 2019 198.28 198.80 193.24 194.67 485,411 -1.32(-0.67%)
Jan 07, 2019 194.93 198.18 192.28 195.99 417,650 +0.47(+0.24%)
Jan 04, 2019 191.91 196.72 191.68 195.52 323,100 +6.68(+3.54%)
Jan 03, 2019 191.48 191.70 187.13 188.84 489,292 -3.72(-1.93%)
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.