Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 208.93 210.83 208.10 209.25 854,693 +0.75(+0.36%)
Jun 27, 2019 208.44 209.95 207.37 208.51 258,062 +0.60(+0.29%)
Jun 26, 2019 208.16 208.81 206.29 207.91 403,972 -0.17(-0.08%)
Jun 25, 2019 207.31 210.43 205.98 208.08 356,124 +0.77(+0.37%)
Jun 24, 2019 207.48 209.72 207.22 207.31 235,778 -0.23(-0.11%)
Jun 21, 2019 209.25 209.44 206.17 207.54 654,391 -1.73(-0.83%)
Jun 20, 2019 208.02 210.07 207.09 209.27 351,486 +2.78(+1.34%)
Jun 19, 2019 204.06 207.35 204.06 206.50 262,552 +2.44(+1.20%)
Jun 18, 2019 202.02 204.99 201.23 204.06 225,375 +2.94(+1.46%)
Jun 17, 2019 200.36 202.93 199.79 201.12 191,629 +1.13(+0.56%)
Jun 14, 2019 200.32 200.79 197.34 199.99 256,365 -0.12(-0.06%)
Jun 13, 2019 197.39 200.38 195.92 200.11 198,097 +3.71(+1.89%)
Jun 12, 2019 194.60 196.43 193.78 196.41 223,866 +1.56(+0.80%)
Jun 11, 2019 200.32 200.93 193.38 194.85 381,326 -5.08(-2.54%)
Jun 10, 2019 204.60 204.92 199.32 199.93 295,458 -3.23(-1.59%)
Jun 07, 2019 200.98 203.67 198.35 203.16 249,384 +3.29(+1.64%)
Jun 06, 2019 201.63 201.82 198.13 199.88 213,044 -1.06(-0.53%)
Jun 05, 2019 197.75 201.11 196.92 200.94 278,472 +4.38(+2.23%)
Jun 04, 2019 194.65 197.85 193.66 196.55 383,593 +3.05(+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.