Skip to main content

Huntington Ingalls Industries (NY: HII )

269.24 +3.83 (+1.44%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 187.16 188.30 186.61 187.21 178,065 +1.55(+0.83%)
Aug 29, 2019 183.96 186.21 183.21 185.66 202,845 +3.87(+2.13%)
Aug 28, 2019 179.81 182.66 178.79 181.79 251,395 +1.07(+0.59%)
Aug 27, 2019 183.22 183.52 179.76 180.72 169,407 -1.79(-0.98%)
Aug 26, 2019 183.95 184.32 180.63 182.51 319,609 +0.31(+0.17%)
Aug 23, 2019 185.45 186.91 181.41 182.20 378,493 -3.81(-2.05%)
Aug 22, 2019 187.34 187.79 184.80 186.01 176,077 -0.79(-0.43%)
Aug 21, 2019 186.93 188.04 185.95 186.80 204,676 +1.71(+0.93%)
Aug 20, 2019 185.24 185.78 184.00 185.09 181,411 -0.65(-0.35%)
Aug 19, 2019 186.75 187.28 185.45 185.74 205,624 +1.27(+0.69%)
Aug 16, 2019 183.12 185.74 181.92 184.47 325,912 +2.56(+1.41%)
Aug 15, 2019 179.55 182.12 178.39 181.91 342,658 +2.80(+1.56%)
Aug 14, 2019 179.67 180.46 177.76 179.11 370,708 -2.61(-1.44%)
Aug 13, 2019 182.40 184.78 181.29 181.73 201,379 -0.15(-0.08%)
Aug 12, 2019 185.53 185.53 180.84 181.88 245,993 -4.86(-2.60%)
Aug 09, 2019 188.95 188.95 185.88 186.74 240,818 -2.46(-1.30%)
Aug 08, 2019 185.79 190.17 185.79 189.20 394,393 +4.24(+2.29%)
Aug 07, 2019 181.33 185.55 180.64 184.97 612,252 +1.13(+0.62%)
Aug 06, 2019 181.08 184.39 179.54 183.83 495,300 +3.87(+2.15%)
Aug 05, 2019 181.54 183.58 176.10 179.96 574,936 -3.95(-2.15%)
Aug 02, 2019 190.83 191.72 181.70 183.91 955,314 -7.87(-4.10%)
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.