Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 196.51 198.01 195.44 197.72 370,721 +1.46(+0.74%)
Apr 29, 2019 197.05 198.56 195.81 196.26 272,351 -0.53(-0.27%)
Apr 26, 2019 198.33 198.76 195.99 196.79 287,738 -1.58(-0.80%)
Apr 25, 2019 200.48 201.24 196.09 198.38 299,671 -1.79(-0.90%)
Apr 24, 2019 200.76 201.44 199.34 200.17 309,755 -0.29(-0.15%)
Apr 23, 2019 195.92 201.72 195.92 200.46 398,655 +5.84(+3.00%)
Apr 22, 2019 195.74 195.74 193.69 194.62 195,705 -1.61(-0.82%)
Apr 18, 2019 196.35 197.75 195.71 196.23 195,428 +0.84(+0.43%)
Apr 17, 2019 196.76 198.08 194.54 195.38 298,208 -0.98(-0.50%)
Apr 16, 2019 195.59 196.96 194.89 196.36 280,764 +1.67(+0.86%)
Apr 15, 2019 194.62 194.79 192.89 194.69 490,713 -0.10(-0.05%)
Apr 12, 2019 194.60 195.44 193.92 194.79 370,818 +1.56(+0.80%)
Apr 11, 2019 188.58 194.17 187.89 193.23 410,184 +4.71(+2.50%)
Apr 10, 2019 188.89 189.06 187.25 188.53 230,197 -0.58(-0.31%)
Apr 09, 2019 189.16 190.52 187.61 189.10 528,542 -1.20(-0.63%)
Apr 08, 2019 187.62 190.53 186.72 190.30 234,110 +1.27(+0.67%)
Apr 05, 2019 186.31 189.09 186.31 189.03 286,500 +2.94(+1.58%)
Apr 04, 2019 185.60 188.58 185.60 186.09 270,407 +0.77(+0.42%)
Apr 03, 2019 188.23 188.43 183.98 185.32 309,098 -1.95(-1.04%)
Apr 02, 2019 189.01 189.22 187.03 187.27 301,135 -1.44(-0.76%)
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.