Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 224.39 226.43 223.50 224.74 795,800 +0.80(+0.36%)
Jun 27, 2019 223.87 225.49 222.72 223.94 240,280 +0.64(+0.29%)
Jun 26, 2019 223.56 224.26 221.56 223.30 376,136 -0.18(-0.08%)
Jun 25, 2019 222.65 226.01 221.22 223.48 331,585 +0.83(+0.37%)
Jun 24, 2019 222.83 225.24 222.55 222.65 219,532 -0.25(-0.11%)
Jun 21, 2019 224.73 224.95 221.42 222.90 609,300 -1.86(-0.83%)
Jun 20, 2019 223.41 225.62 222.42 224.76 327,267 +2.98(+1.34%)
Jun 19, 2019 219.16 222.70 219.16 221.78 244,461 +2.62(+1.20%)
Jun 18, 2019 216.97 220.15 216.12 219.16 209,846 +3.16(+1.46%)
Jun 17, 2019 215.19 217.95 214.58 216.00 178,425 +1.21(+0.56%)
Jun 14, 2019 215.14 215.65 211.94 214.79 238,700 -0.13(-0.06%)
Jun 13, 2019 212.00 215.21 210.42 214.92 184,447 +3.98(+1.89%)
Jun 12, 2019 209.00 210.97 208.12 210.94 208,441 +1.67(+0.80%)
Jun 11, 2019 215.15 215.80 207.69 209.27 355,051 -5.46(-2.54%)
Jun 10, 2019 219.74 220.09 214.07 214.73 275,100 -3.47(-1.59%)
Jun 07, 2019 215.85 218.74 213.03 218.20 232,200 +3.53(+1.64%)
Jun 06, 2019 216.55 216.76 212.79 214.67 198,364 -1.14(-0.53%)
Jun 05, 2019 212.38 215.99 211.49 215.81 259,284 +4.71(+2.23%)
Jun 04, 2019 209.05 212.49 207.99 211.10 357,162 +3.27(+1.57%)
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.