Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 183.76 184.91 181.97 182.68 450,264 -2.07(-1.12%)
Jan 30, 2019 184.00 185.68 180.46 184.75 259,117 +2.07(+1.13%)
Jan 29, 2019 181.44 184.44 181.06 182.68 201,802 +1.65(+0.91%)
Jan 28, 2019 177.11 181.12 176.74 181.02 287,875 +2.21(+1.24%)
Jan 25, 2019 178.04 180.98 177.51 178.81 303,216 +2.68(+1.52%)
Jan 24, 2019 174.56 177.47 173.60 176.13 220,863 +2.16(+1.24%)
Jan 23, 2019 171.95 176.93 171.24 173.97 285,419 +0.10(+0.06%)
Jan 22, 2019 176.58 176.59 172.62 173.87 400,605 -3.35(-1.89%)
Jan 18, 2019 175.20 178.43 175.20 177.23 357,802 +2.81(+1.61%)
Jan 17, 2019 171.68 176.18 171.68 174.42 341,973 +1.37(+0.79%)
Jan 16, 2019 174.20 174.75 171.47 173.05 400,710 -1.70(-0.97%)
Jan 15, 2019 173.18 175.28 172.39 174.75 494,373 +1.29(+0.74%)
Jan 14, 2019 171.04 174.34 169.98 173.46 773,664 +1.34(+0.78%)
Jan 11, 2019 169.89 172.34 167.57 172.12 685,769 +1.76(+1.03%)
Jan 10, 2019 169.89 170.61 167.30 170.36 733,545 +0.20(+0.12%)
Jan 09, 2019 172.54 172.54 168.12 170.16 686,329 -2.10(-1.22%)
Jan 08, 2019 175.45 175.91 170.99 172.25 548,582 -1.17(-0.67%)
Jan 07, 2019 172.48 175.36 170.14 173.42 472,003 +0.42(+0.24%)
Jan 04, 2019 169.81 174.07 169.60 173.00 365,148 +5.91(+3.54%)
Jan 03, 2019 169.43 169.62 165.58 167.09 552,968 -3.29(-1.93%)
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.