Skip to main content

Huntington Ingalls Industries (NY: HII )

270.37 +1.35 (+0.50%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 167.12 170.22 167.12 168.40 533,652 +1.89(+1.14%)
Dec 28, 2018 167.01 169.07 165.32 166.50 467,539 +0.53(+0.32%)
Dec 27, 2018 159.18 165.97 158.87 165.97 538,217 +3.37(+2.07%)
Dec 26, 2018 157.39 162.84 154.31 162.60 486,282 +5.95(+3.80%)
Dec 24, 2018 157.21 159.34 153.79 156.64 385,716 -2.24(-1.41%)
Dec 21, 2018 162.71 165.55 158.78 158.88 941,068 -5.01(-3.06%)
Dec 20, 2018 165.85 170.78 161.79 163.89 498,699 -3.12(-1.87%)
Dec 19, 2018 173.47 176.83 166.07 167.01 561,146 -7.38(-4.23%)
Dec 18, 2018 175.64 178.31 173.69 174.39 427,207 -0.24(-0.14%)
Dec 17, 2018 175.00 178.84 173.02 174.63 455,757 -0.83(-0.47%)
Dec 14, 2018 174.64 178.55 174.28 175.47 482,909 -1.23(-0.70%)
Dec 13, 2018 179.34 179.34 175.43 176.69 442,150 -2.61(-1.46%)
Dec 12, 2018 179.44 183.23 178.69 179.31 383,446 +1.80(+1.01%)
Dec 11, 2018 179.32 180.18 175.51 177.51 472,286 +0.93(+0.53%)
Dec 10, 2018 177.85 180.51 173.14 176.58 733,491 +0.95(+0.54%)
Dec 07, 2018 179.27 182.29 175.38 175.63 518,169 -3.89(-2.17%)
Dec 06, 2018 176.70 179.66 172.20 179.53 1,101,415 -0.65(-0.36%)
Dec 04, 2018 189.09 191.44 179.69 180.17 688,933 -9.12(-4.82%)
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.