Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 225.71 225.71 225.71 0 +4.01(+1.81%)
Mar 28, 2018 224.07 224.72 220.04 221.70 547,423 -1.40(-0.63%)
Mar 27, 2018 230.99 231.64 221.64 223.10 670,358 -6.53(-2.84%)
Mar 26, 2018 226.80 230.12 224.88 229.63 537,532 +7.23(+3.25%)
Mar 23, 2018 218.61 226.76 218.13 222.40 604,500 +4.23(+1.94%)
Mar 22, 2018 221.87 223.27 217.81 218.17 422,750 -5.71(-2.55%)
Mar 21, 2018 225.22 227.53 223.76 223.88 361,847 -0.75(-0.33%)
Mar 20, 2018 222.50 225.96 222.50 224.62 838,577 +2.21(+0.99%)
Mar 19, 2018 222.42 223.47 220.74 222.42 544,382 -0.08(-0.04%)
Mar 16, 2018 221.68 224.02 220.69 222.50 1,260,331 +0.19(+0.09%)
Mar 15, 2018 224.36 224.38 221.16 222.30 583,486 -1.44(-0.64%)
Mar 14, 2018 227.09 227.66 223.01 223.74 766,914 -2.77(-1.22%)
Mar 13, 2018 227.68 228.28 225.64 226.51 550,340 +0.45(+0.20%)
Mar 12, 2018 231.19 231.40 225.46 226.06 585,927 -5.14(-2.22%)
Mar 09, 2018 229.42 231.51 228.17 231.20 353,096 +2.70(+1.18%)
Mar 08, 2018 228.69 229.56 226.03 228.50 433,472 +1.23(+0.54%)
Mar 07, 2018 227.78 222.34 227.28 562,933 +0.81(+0.36%)
Mar 06, 2018 227.98 229.02 225.34 226.46 450,343 -1.28(-0.56%)
Mar 05, 2018 228.78 221.87 227.74 681,856 -0.67(-0.30%)
Mar 02, 2018 226.62 229.81 223.46 228.41 545,862 +0.47(+0.21%)
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.