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 (%)
Nov 30, 2018 190.13 191.54 189.04 190.64 423,342 +0.57(+0.30%)
Nov 29, 2018 188.30 191.09 187.31 190.06 347,221 +1.55(+0.82%)
Nov 28, 2018 180.50 188.57 180.20 188.51 429,410 +8.71(+4.84%)
Nov 27, 2018 186.69 187.71 177.59 179.81 683,422 -7.74(-4.13%)
Nov 26, 2018 188.24 190.35 187.08 187.55 345,755 +1.18(+0.63%)
Nov 23, 2018 184.71 188.19 184.71 186.37 117,016 +1.00(+0.54%)
Nov 21, 2018 185.38 185.38 185.38 0 +0.61(+0.33%)
Nov 20, 2018 182.53 185.73 180.93 184.77 416,026 -1.87(-1.00%)
Nov 19, 2018 191.13 191.13 185.63 186.64 513,939 -4.04(-2.12%)
Nov 16, 2018 188.32 191.86 186.99 190.68 334,820 +1.18(+0.62%)
Nov 15, 2018 186.26 191.22 185.62 189.50 319,812 +1.44(+0.76%)
Nov 14, 2018 189.58 191.48 187.39 188.06 470,952 +0.24(+0.13%)
Nov 13, 2018 187.45 189.88 186.13 187.83 478,191 -0.84(-0.44%)
Nov 12, 2018 196.04 196.48 188.01 188.66 798,877 -8.39(-4.26%)
Nov 09, 2018 191.12 197.75 188.77 197.05 646,827 +3.16(+1.63%)
Nov 08, 2018 210.58 213.26 188.83 193.89 1,401,557 -12.35(-5.99%)
Nov 07, 2018 202.44 207.44 199.55 206.24 466,785 +5.36(+2.67%)
Nov 06, 2018 199.02 202.82 198.46 200.88 369,122 +1.52(+0.76%)
Nov 05, 2018 194.96 200.04 193.92 199.36 410,945 +5.09(+2.62%)
Nov 02, 2018 198.13 199.73 193.83 194.27 544,451 -3.08(-1.56%)
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.