Skip to main content

Huntington Ingalls Industries (NY: HII )

270.26 +1.24 (+0.46%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 214.95 216.52 212.95 213.02 441,183 -2.24(-1.04%)
Apr 27, 2018 220.39 220.94 214.37 215.26 535,816 -5.02(-2.28%)
Apr 26, 2018 221.47 221.90 218.42 220.28 257,587 -0.88(-0.40%)
Apr 25, 2018 224.03 225.01 217.59 221.16 407,775 -2.87(-1.28%)
Apr 24, 2018 233.46 234.50 221.40 224.03 331,391 -8.05(-3.47%)
Apr 23, 2018 231.15 232.54 230.26 232.08 216,999 +1.23(+0.53%)
Apr 20, 2018 232.90 233.03 229.30 230.85 246,450 -1.78(-0.76%)
Apr 19, 2018 231.12 233.28 229.73 232.62 295,026 +1.57(+0.68%)
Apr 18, 2018 230.09 231.67 229.56 231.06 321,663 +2.46(+1.08%)
Apr 17, 2018 227.60 230.92 227.60 228.59 386,872 +2.01(+0.89%)
Apr 16, 2018 226.26 227.41 225.28 226.59 241,806 +1.78(+0.79%)
Apr 13, 2018 226.48 226.48 223.01 224.81 473,209 -0.47(-0.21%)
Apr 12, 2018 223.99 227.43 223.23 225.28 414,238 +2.36(+1.06%)
Apr 11, 2018 222.34 225.53 221.97 222.93 331,069 -0.25(-0.11%)
Apr 10, 2018 227.73 228.12 222.88 223.17 399,376 -2.05(-0.91%)
Apr 09, 2018 225.89 228.07 224.72 225.22 293,191 +0.73(+0.32%)
Apr 06, 2018 226.29 228.28 222.82 224.50 679,273 -4.10(-1.79%)
Apr 05, 2018 228.76 230.44 226.85 228.59 308,721 +0.95(+0.42%)
Apr 04, 2018 223.17 227.83 221.86 227.65 477,717 +0.68(+0.30%)
Apr 03, 2018 222.29 227.09 222.29 226.97 544,252 +5.01(+2.26%)
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.