Skip to main content

Huntington Ingalls Industries (NY: HII )

269.94 +0.92 (+0.34%)
Streaming Delayed Price Updated: 12:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 183.72 184.87 181.92 182.63 450,376 -2.07(-1.12%)
Jan 30, 2019 183.95 185.63 180.41 184.70 259,181 +2.07(+1.13%)
Jan 29, 2019 181.39 184.40 181.01 182.63 201,852 +1.65(+0.91%)
Jan 28, 2019 177.07 181.07 176.69 180.98 287,946 +2.21(+1.24%)
Jan 25, 2019 178.00 180.93 177.47 178.76 303,292 +2.68(+1.52%)
Jan 24, 2019 174.52 177.43 173.56 176.09 220,918 +2.16(+1.24%)
Jan 23, 2019 171.91 176.89 171.20 173.93 285,490 +0.10(+0.06%)
Jan 22, 2019 176.54 176.54 172.58 173.83 400,705 -3.35(-1.89%)
Jan 18, 2019 175.16 178.38 175.16 177.18 357,891 +2.80(+1.61%)
Jan 17, 2019 171.63 176.14 171.63 174.38 342,058 +1.37(+0.79%)
Jan 16, 2019 174.16 174.70 171.43 173.01 400,810 -1.70(-0.97%)
Jan 15, 2019 173.14 175.24 172.34 174.71 494,496 +1.29(+0.75%)
Jan 14, 2019 171.00 174.30 169.94 173.41 773,857 +1.34(+0.78%)
Jan 11, 2019 169.85 172.30 167.53 172.08 685,939 +1.76(+1.03%)
Jan 10, 2019 169.85 170.56 167.26 170.32 733,728 +0.20(+0.12%)
Jan 09, 2019 172.50 172.50 168.08 170.11 686,500 -2.10(-1.22%)
Jan 08, 2019 175.40 175.86 170.94 172.21 548,719 -1.17(-0.67%)
Jan 07, 2019 172.44 175.31 170.10 173.38 472,120 +0.42(+0.24%)
Jan 04, 2019 169.77 174.02 169.56 172.96 365,239 +5.91(+3.54%)
Jan 03, 2019 169.39 169.58 165.54 167.05 553,106 -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.