Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 190.18 191.59 189.08 190.68 423,237 +0.57(+0.30%)
Nov 29, 2018 188.35 191.14 187.36 190.11 347,135 +1.55(+0.82%)
Nov 28, 2018 180.55 188.61 180.24 188.56 429,304 +8.71(+4.84%)
Nov 27, 2018 186.74 187.76 177.63 179.85 683,252 -7.75(-4.13%)
Nov 26, 2018 188.29 190.39 187.12 187.60 345,669 +1.18(+0.63%)
Nov 23, 2018 184.75 188.24 184.75 186.42 116,987 +1.00(+0.54%)
Nov 21, 2018 185.42 185.42 185.42 0 +0.61(+0.33%)
Nov 20, 2018 182.58 185.78 180.97 184.81 415,922 -1.87(-1.00%)
Nov 19, 2018 191.18 191.18 185.68 186.68 513,812 -4.05(-2.12%)
Nov 16, 2018 188.37 191.91 187.04 190.73 334,736 +1.18(+0.62%)
Nov 15, 2018 186.30 191.27 185.67 189.55 319,732 +1.44(+0.76%)
Nov 14, 2018 189.63 191.53 187.43 188.11 470,835 +0.24(+0.13%)
Nov 13, 2018 187.49 189.93 186.18 187.87 478,072 -0.84(-0.44%)
Nov 12, 2018 196.09 196.53 188.06 188.71 798,679 -8.39(-4.26%)
Nov 09, 2018 191.17 197.80 188.82 197.10 646,666 +3.16(+1.63%)
Nov 08, 2018 210.63 213.32 188.88 193.94 1,401,208 -12.36(-5.99%)
Nov 07, 2018 202.49 207.49 199.60 206.29 466,669 +5.36(+2.67%)
Nov 06, 2018 199.07 202.87 198.51 200.93 369,031 +1.53(+0.76%)
Nov 05, 2018 195.01 200.09 193.97 199.41 410,843 +5.09(+2.62%)
Nov 02, 2018 198.18 199.78 193.88 194.31 544,316 -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.