Huntington Ingalls Industries (NY: HII )

216.99 USD -1.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 246.20 246.20 237.40 237.54 555,278 -7.25(-2.96%)
Jan 30, 2018 246.94 246.94 241.98 244.79 684,328 -2.91(-1.17%)
Jan 29, 2018 247.17 249.38 246.69 247.70 482,283 -0.06(-0.02%)
Jan 26, 2018 241.77 248.15 239.00 247.76 395,229 +6.51(+2.70%)
Jan 25, 2018 238.48 242.66 238.29 241.25 293,993 +3.11(+1.31%)
Jan 24, 2018 234.99 239.53 234.99 238.14 379,960 +3.10(+1.32%)
Jan 23, 2018 239.32 239.32 234.41 235.04 326,052 -3.84(-1.61%)
Jan 22, 2018 241.49 241.76 237.16 238.88 222,626 -3.24(-1.34%)
Jan 19, 2018 237.97 243.22 236.82 242.12 469,651 +5.24(+2.21%)
Jan 18, 2018 237.91 238.21 236.31 236.88 327,897 -0.36(-0.15%)
Jan 17, 2018 237.03 237.52 235.52 237.24 427,343 +2.09(+0.89%)
Jan 16, 2018 247.60 248.37 235.00 235.15 625,463 -12.28(-4.96%)
Jan 12, 2018 247.43 247.43 247.43 0 +8.16(+3.41%)
Jan 11, 2018 237.52 239.87 236.28 239.27 481,996 +1.94(+0.82%)
Jan 10, 2018 237.33 729,850 -1.87(-0.78%)
Jan 09, 2018 236.68 240.13 236.34 239.20 513,559 +3.16(+1.34%)
Jan 08, 2018 233.60 236.64 232.37 236.04 353,032 +2.29(+0.98%)
Jan 05, 2018 233.30 235.43 232.63 233.75 570,148 +1.09(+0.47%)
Jan 04, 2018 230.50 233.48 229.41 232.66 673,585 +3.27(+1.43%)
Jan 03, 2018 229.02 230.22 226.42 229.39 1,108,430 +1.38(+0.61%)
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.