Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 196.46 197.96 195.39 197.67 370,813 +1.46(+0.74%)
Apr 29, 2019 197.00 198.51 195.76 196.21 272,418 -0.53(-0.27%)
Apr 26, 2019 198.28 198.71 195.94 196.75 287,810 -1.58(-0.80%)
Apr 25, 2019 200.43 201.19 196.04 198.33 299,746 -1.79(-0.90%)
Apr 24, 2019 200.71 201.39 199.29 200.12 309,832 -0.29(-0.15%)
Apr 23, 2019 195.87 201.67 195.87 200.41 398,754 +5.84(+3.00%)
Apr 22, 2019 195.69 195.69 193.64 194.57 195,753 -1.61(-0.82%)
Apr 18, 2019 196.30 197.70 195.66 196.18 195,476 +0.84(+0.43%)
Apr 17, 2019 196.71 198.03 194.49 195.33 298,282 -0.98(-0.50%)
Apr 16, 2019 195.54 196.91 194.85 196.31 280,834 +1.67(+0.86%)
Apr 15, 2019 194.57 194.74 192.84 194.64 490,835 -0.10(-0.05%)
Apr 12, 2019 194.55 195.39 193.87 194.74 370,910 +1.55(+0.80%)
Apr 11, 2019 188.53 194.12 187.85 193.19 410,286 +4.71(+2.50%)
Apr 10, 2019 188.84 189.01 187.21 188.48 230,255 -0.58(-0.31%)
Apr 09, 2019 189.12 190.48 187.57 189.06 528,673 -1.20(-0.63%)
Apr 08, 2019 187.57 190.49 186.67 190.25 234,169 +1.27(+0.67%)
Apr 05, 2019 186.27 189.04 186.26 188.98 286,571 +2.94(+1.58%)
Apr 04, 2019 185.56 188.53 185.56 186.04 270,474 +0.77(+0.42%)
Apr 03, 2019 188.19 188.38 183.93 185.27 309,175 -1.95(-1.04%)
Apr 02, 2019 188.97 189.17 186.98 187.23 301,210 -1.44(-0.76%)
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.