Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 186.70 189.33 183.88 186.02 602,166 -0.74(-0.39%)
Feb 27, 2019 188.03 189.15 186.07 186.76 292,684 -1.59(-0.84%)
Feb 26, 2019 189.51 191.12 188.28 188.35 508,551 -1.39(-0.74%)
Feb 25, 2019 194.24 194.52 189.25 189.74 541,747 -3.12(-1.62%)
Feb 22, 2019 192.87 194.17 192.12 192.86 353,031 +0.06(+0.03%)
Feb 21, 2019 195.54 196.15 191.71 192.80 241,872 -2.60(-1.33%)
Feb 20, 2019 193.46 195.92 192.85 195.40 341,322 +2.50(+1.30%)
Feb 19, 2019 193.46 193.97 191.37 192.90 377,926 -1.51(-0.77%)
Feb 15, 2019 191.60 198.77 191.60 194.40 542,693 +4.62(+2.43%)
Feb 14, 2019 182.94 193.60 179.00 189.78 743,935 -1.34(-0.70%)
Feb 13, 2019 189.84 191.96 189.51 191.12 296,151 +1.52(+0.80%)
Feb 12, 2019 187.72 191.95 187.57 189.60 294,386 +3.29(+1.77%)
Feb 11, 2019 186.10 187.23 184.79 186.30 377,515 +1.14(+0.62%)
Feb 08, 2019 185.27 186.12 183.38 185.16 351,586 -0.87(-0.47%)
Feb 07, 2019 185.79 186.68 183.79 186.03 286,013 -0.73(-0.39%)
Feb 06, 2019 187.03 188.05 185.89 186.76 358,183 -0.66(-0.35%)
Feb 05, 2019 186.91 187.64 184.76 187.42 243,234 +0.43(+0.23%)
Feb 04, 2019 182.61 187.05 182.61 186.99 283,561 +4.39(+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.