Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 230.15 231.92 228.47 229.91 156,534 -0.80(-0.35%)
Nov 27, 2019 227.64 230.86 226.58 230.71 257,570 +3.82(+1.68%)
Nov 26, 2019 228.03 228.78 226.53 226.90 391,203 +0.22(+0.10%)
Nov 25, 2019 228.03 228.53 226.00 226.68 312,491 -0.59(-0.26%)
Nov 22, 2019 229.36 229.93 225.78 227.27 360,313 -0.84(-0.37%)
Nov 21, 2019 230.61 230.69 227.32 228.10 372,892 -3.21(-1.39%)
Nov 20, 2019 233.26 234.25 229.84 231.32 356,417 -2.78(-1.19%)
Nov 19, 2019 235.46 237.28 234.03 234.09 281,072 -0.68(-0.29%)
Nov 18, 2019 232.93 234.85 232.53 234.77 392,482 +1.09(+0.47%)
Nov 15, 2019 232.98 235.78 232.98 233.68 308,542 +1.33(+0.57%)
Nov 14, 2019 230.66 233.49 230.66 232.35 390,276 +0.82(+0.35%)
Nov 13, 2019 229.34 232.48 227.69 231.53 349,770 +0.49(+0.21%)
Nov 12, 2019 228.50 233.12 227.93 231.04 337,583 +1.87(+0.82%)
Nov 11, 2019 227.44 231.07 225.78 229.17 330,506 +0.63(+0.27%)
Nov 08, 2019 228.42 230.10 226.29 228.54 498,591 +0.69(+0.30%)
Nov 07, 2019 218.34 231.21 213.79 227.85 706,874 +14.97(+7.03%)
Nov 06, 2019 209.26 212.88 209.24 212.88 318,001 +3.50(+1.67%)
Nov 05, 2019 208.37 209.62 206.46 209.37 312,475 +1.26(+0.60%)
Nov 04, 2019 210.99 210.99 207.13 208.12 264,603 -1.34(-0.64%)
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.