Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 189.62 192.64 188.05 190.45 594,471 +0.87(+0.46%)
Jun 28, 2018 186.82 190.20 186.24 189.58 330,292 +2.76(+1.48%)
Jun 27, 2018 188.56 191.12 186.81 186.82 362,350 -1.26(-0.67%)
Jun 26, 2018 188.18 189.63 186.24 188.08 574,207 +0.06(+0.03%)
Jun 25, 2018 185.39 189.06 184.89 188.02 370,808 +0.93(+0.50%)
Jun 22, 2018 187.58 187.93 185.37 187.09 403,892 +1.12(+0.60%)
Jun 21, 2018 186.99 188.22 184.97 185.97 481,514 -1.95(-1.04%)
Jun 20, 2018 189.66 189.86 187.67 187.92 387,245 -0.55(-0.29%)
Jun 19, 2018 193.22 193.22 187.66 188.47 418,505 -6.34(-3.26%)
Jun 18, 2018 191.65 195.41 191.65 194.81 310,808 +1.08(+0.56%)
Jun 15, 2018 193.95 190.76 193.73 765,723 +0.50(+0.26%)
Jun 14, 2018 195.03 195.41 192.23 193.23 306,284 -0.62(-0.32%)
Jun 13, 2018 194.97 195.75 193.41 193.85 413,841 -0.99(-0.51%)
Jun 12, 2018 197.57 198.06 194.24 194.84 338,286 -3.53(-1.78%)
Jun 11, 2018 198.54 199.69 198.01 198.37 220,685 -0.47(-0.24%)
Jun 08, 2018 195.14 199.09 194.06 198.85 523,291 +3.34(+1.71%)
Jun 07, 2018 198.18 199.16 193.26 195.51 530,512 -2.31(-1.17%)
Jun 06, 2018 198.14 197.82 464,923 +2.17(+1.11%)
Jun 05, 2018 197.49 198.26 195.54 195.65 463,012 -1.38(-0.70%)
Jun 04, 2018 197.07 198.56 196.16 197.03 820,870 +0.90(+0.46%)
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.