Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 197.99 201.14 196.35 198.86 569,342 +0.91(+0.46%)
Jun 28, 2018 195.07 198.60 194.46 197.95 316,330 +2.88(+1.48%)
Jun 27, 2018 196.88 199.55 195.06 195.07 347,033 -1.31(-0.67%)
Jun 26, 2018 196.48 198.00 194.46 196.38 549,934 +0.06(+0.03%)
Jun 25, 2018 193.57 197.41 193.05 196.31 355,133 +0.97(+0.50%)
Jun 22, 2018 195.86 196.22 193.55 195.34 386,820 +1.16(+0.60%)
Jun 21, 2018 195.24 196.53 193.13 194.18 461,160 -2.04(-1.04%)
Jun 20, 2018 198.03 198.24 195.96 196.21 370,876 -0.57(-0.29%)
Jun 19, 2018 201.75 201.75 195.94 196.78 400,814 -6.62(-3.26%)
Jun 18, 2018 200.11 204.04 200.10 203.41 297,670 +1.13(+0.56%)
Jun 15, 2018 202.51 199.18 202.28 733,355 +0.52(+0.26%)
Jun 14, 2018 203.63 204.04 200.72 201.75 293,337 -0.65(-0.32%)
Jun 13, 2018 203.58 204.39 201.95 202.41 396,348 -1.04(-0.51%)
Jun 12, 2018 206.29 206.80 202.81 203.44 323,987 -3.69(-1.78%)
Jun 11, 2018 207.30 208.51 206.75 207.13 211,356 -0.50(-0.24%)
Jun 08, 2018 203.75 207.87 202.63 207.62 501,171 +3.49(+1.71%)
Jun 07, 2018 206.93 207.96 201.79 204.14 508,086 -2.41(-1.17%)
Jun 06, 2018 206.88 206.55 445,270 +2.27(+1.11%)
Jun 05, 2018 206.20 207.01 204.17 204.29 443,441 -1.44(-0.70%)
Jun 04, 2018 205.77 207.32 204.82 205.73 786,171 +0.94(+0.46%)
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.