Huntington Ingalls Industries (NY: HII )

178.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 223.06 223.81 220.56 221.07 333,450 -1.62(-0.73%)
May 30, 2018 220.56 223.90 218.52 222.69 294,737 +3.25(+1.48%)
May 29, 2018 222.26 224.00 218.48 219.44 580,810 -5.29(-2.35%)
May 25, 2018 224.73 224.73 224.73 0 -2.76(-1.21%)
May 24, 2018 222.30 228.11 222.30 227.49 466,879 +5.03(+2.26%)
May 23, 2018 218.64 223.20 218.60 222.46 315,756 +1.72(+0.78%)
May 22, 2018 223.65 223.65 219.38 220.74 307,784 -2.01(-0.90%)
May 21, 2018 223.31 225.97 222.26 222.75 348,890 +1.08(+0.49%)
May 18, 2018 220.94 222.50 220.46 221.67 333,065 +0.79(+0.36%)
May 17, 2018 220.02 222.73 219.59 220.88 432,235 +0.29(+0.13%)
May 16, 2018 218.58 222.02 218.58 220.59 416,404 +2.27(+1.04%)
May 15, 2018 218.13 219.22 217.16 218.32 418,262 -0.13(-0.06%)
May 14, 2018 220.00 220.61 213.26 218.45 838,296 -1.72(-0.78%)
May 11, 2018 222.51 223.43 219.23 220.17 470,904 -2.23(-1.00%)
May 10, 2018 221.49 224.80 221.29 222.40 488,277 +0.86(+0.39%)
May 09, 2018 224.01 224.58 220.89 221.54 1,001,454 -0.27(-0.12%)
May 08, 2018 215.77 221.93 215.26 221.81 909,855 +5.97(+2.77%)
May 07, 2018 210.43 217.28 210.32 215.84 789,727 +5.18(+2.46%)
May 04, 2018 206.91 210.96 201.91 210.66 1,250,710 +3.33(+1.61%)
May 03, 2018 228.39 228.39 206.27 207.33 1,436,380 -24.43(-10.54%)
May 02, 2018 233.77 237.81 230.37 231.76 591,465 -2.96(-1.26%)
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.