Skip to main content

Huntington Ingalls Industries (NY: HII )

268.71 +3.30 (+1.24%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 225.76 225.76 225.76 0 +4.01(+1.81%)
Mar 28, 2018 224.13 224.78 220.10 221.75 547,287 -1.40(-0.63%)
Mar 27, 2018 231.05 231.69 221.69 223.16 670,191 -6.53(-2.84%)
Mar 26, 2018 226.86 230.18 224.93 229.69 537,398 +7.23(+3.25%)
Mar 23, 2018 218.66 226.82 218.19 222.46 604,350 +4.23(+1.94%)
Mar 22, 2018 221.93 223.32 217.87 218.22 422,644 -5.71(-2.55%)
Mar 21, 2018 225.28 227.59 223.81 223.94 361,757 -0.74(-0.33%)
Mar 20, 2018 222.56 226.01 222.56 224.68 838,368 +2.21(+0.99%)
Mar 19, 2018 222.47 223.52 220.80 222.47 544,246 -0.08(-0.04%)
Mar 16, 2018 221.74 224.07 220.75 222.55 1,260,018 +0.19(+0.09%)
Mar 15, 2018 224.42 224.44 221.21 222.36 583,341 -1.44(-0.64%)
Mar 14, 2018 227.15 227.72 223.07 223.79 766,723 -2.77(-1.22%)
Mar 13, 2018 227.74 228.34 225.69 226.56 550,203 +0.45(+0.20%)
Mar 12, 2018 231.25 231.45 225.52 226.12 585,781 -5.14(-2.22%)
Mar 09, 2018 229.48 231.57 228.23 231.26 353,008 +2.70(+1.18%)
Mar 08, 2018 228.75 229.62 226.08 228.56 433,364 +1.23(+0.54%)
Mar 07, 2018 227.84 222.39 227.33 562,794 +0.81(+0.36%)
Mar 06, 2018 228.03 229.08 225.40 226.52 450,231 -1.28(-0.56%)
Mar 05, 2018 228.84 221.92 227.80 681,686 -0.68(-0.30%)
Mar 02, 2018 226.68 229.87 223.51 228.47 545,726 +0.47(+0.21%)
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.