Skip to main content

Huntington Ingalls Industries (NY: HII )

217.71 -0.65 (-0.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 209.56 211.00 207.69 211.00 196,431 +0.53(+0.25%)
Oct 30, 2019 207.59 210.59 206.26 210.47 178,516 +2.36(+1.13%)
Oct 29, 2019 207.59 209.20 207.22 208.11 312,832 -0.11(-0.05%)
Oct 28, 2019 207.58 209.78 207.58 208.22 192,068 +1.40(+0.68%)
Oct 25, 2019 206.51 209.04 206.21 206.82 185,553 +0.44(+0.21%)
Oct 24, 2019 203.75 206.95 201.68 206.38 295,252 +3.33(+1.64%)
Oct 23, 2019 200.71 203.20 198.48 203.05 328,125 +1.87(+0.93%)
Oct 22, 2019 197.84 201.71 196.41 201.18 340,222 +3.88(+1.97%)
Oct 21, 2019 197.51 198.74 196.77 197.30 193,747 +0.85(+0.43%)
Oct 18, 2019 198.25 198.26 195.00 196.45 222,022 -1.54(-0.78%)
Oct 17, 2019 200.66 201.31 197.86 198.00 251,346 -3.05(-1.52%)
Oct 16, 2019 199.50 201.50 198.31 201.04 198,496 +1.70(+0.85%)
Oct 15, 2019 199.32 201.06 198.43 199.34 274,754 +0.67(+0.34%)
Oct 14, 2019 197.41 199.64 196.79 198.67 193,516 +0.68(+0.34%)
Oct 11, 2019 196.90 199.83 196.90 197.99 210,900 +2.95(+1.51%)
Oct 10, 2019 191.84 196.95 191.84 195.04 247,328 +2.77(+1.44%)
Oct 09, 2019 192.40 193.83 191.32 192.27 158,305 +2.22(+1.17%)
Oct 08, 2019 190.98 192.50 188.97 190.06 273,157 -2.14(-1.11%)
Oct 07, 2019 191.25 194.03 190.38 192.20 235,838 +0.53(+0.28%)
Oct 04, 2019 190.23 191.99 188.18 191.66 254,106 +1.92(+1.01%)
Oct 03, 2019 187.81 189.92 185.60 189.75 228,574 +2.59(+1.38%)
Oct 02, 2019 191.86 191.86 186.63 187.16 284,321 -5.90(-3.06%)
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.