Skip to main content

Huntington Ingalls Industries (NY: HII )

235.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 205.13 206.70 204.01 206.39 355,139 +1.52(+0.74%)
Apr 29, 2019 205.70 207.27 204.40 204.87 260,903 -0.56(-0.27%)
Apr 26, 2019 207.03 207.48 204.59 205.43 275,644 -1.65(-0.80%)
Apr 25, 2019 209.28 210.07 204.69 207.08 287,075 -1.87(-0.90%)
Apr 24, 2019 209.57 210.28 208.09 208.95 296,735 -0.31(-0.15%)
Apr 23, 2019 204.51 210.57 204.51 209.26 381,899 +6.10(+3.00%)
Apr 22, 2019 204.33 204.33 202.18 203.16 187,479 -1.68(-0.82%)
Apr 18, 2019 204.97 206.42 204.30 204.84 187,213 +0.88(+0.43%)
Apr 17, 2019 205.39 206.77 203.07 203.96 285,673 -1.02(-0.50%)
Apr 16, 2019 204.17 205.61 203.44 204.98 268,963 +1.74(+0.86%)
Apr 15, 2019 203.16 203.33 201.35 203.23 470,087 -0.10(-0.05%)
Apr 12, 2019 203.14 204.01 202.43 203.33 355,232 +1.62(+0.80%)
Apr 11, 2019 196.85 202.69 196.14 201.71 392,943 +4.91(+2.50%)
Apr 10, 2019 197.18 197.35 195.47 196.80 220,522 -0.60(-0.31%)
Apr 09, 2019 197.47 198.88 195.84 197.40 506,326 -1.25(-0.63%)
Apr 08, 2019 195.85 198.89 194.91 198.65 224,270 +1.33(+0.67%)
Apr 05, 2019 194.49 197.38 194.48 197.32 274,458 +3.07(+1.58%)
Apr 04, 2019 193.75 196.85 193.75 194.26 259,041 +0.81(+0.42%)
Apr 03, 2019 196.49 196.69 192.05 193.45 296,106 -2.04(-1.04%)
Apr 02, 2019 197.31 197.52 195.23 195.49 288,477 -1.50(-0.76%)
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.