Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 194.09 199.25 194.09 195.51 475,733 +3.87(+2.02%)
Oct 30, 2018 185.87 191.87 185.23 191.64 427,531 +4.98(+2.67%)
Oct 29, 2018 196.53 196.53 185.15 186.66 729,532 -7.40(-3.81%)
Oct 26, 2018 194.43 197.18 192.94 194.06 435,484 -1.95(-1.00%)
Oct 25, 2018 199.46 200.75 194.91 196.01 544,660 -2.46(-1.24%)
Oct 24, 2018 208.82 208.82 198.13 198.47 421,874 -9.89(-4.75%)
Oct 23, 2018 208.11 212.89 207.62 208.36 488,434 -3.01(-1.42%)
Oct 22, 2018 210.71 211.72 208.38 211.37 463,703 +1.59(+0.76%)
Oct 19, 2018 210.05 212.36 208.60 209.77 402,965 +1.08(+0.52%)
Oct 18, 2018 207.13 210.43 204.88 208.69 345,362 +0.08(+0.04%)
Oct 17, 2018 210.31 211.09 207.83 208.61 259,243 -1.94(-0.92%)
Oct 16, 2018 210.30 210.79 207.46 210.55 333,601 +1.15(+0.55%)
Oct 15, 2018 204.22 210.90 204.01 209.41 436,152 +6.94(+3.43%)
Oct 12, 2018 211.31 212.50 200.06 202.46 803,696 -6.11(-2.93%)
Oct 11, 2018 216.96 216.96 207.86 208.57 726,680 -13.27(-5.98%)
Oct 10, 2018 231.23 231.38 221.55 221.85 388,778 -9.75(-4.21%)
Oct 09, 2018 233.58 234.03 230.73 231.59 210,360 -2.09(-0.90%)
Oct 08, 2018 233.60 234.74 232.69 233.69 574,704 -0.12(-0.05%)
Oct 05, 2018 232.54 233.94 231.45 233.81 239,589 +2.46(+1.06%)
Oct 04, 2018 231.58 233.09 229.46 231.35 193,805 -0.23(-0.10%)
Oct 03, 2018 230.54 232.80 229.66 231.58 317,409 +2.44(+1.07%)
Oct 02, 2018 230.92 231.16 228.37 229.14 329,970 -1.18(-0.51%)
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.