Skip to main content

Huntington Ingalls Industries (NY: HII )

292.08 +2.33 (+0.81%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 203.84 205.25 202.03 205.25 201,939 +0.52(+0.25%)
Oct 30, 2019 201.93 204.85 200.64 204.73 183,522 +2.29(+1.13%)
Oct 29, 2019 201.93 203.49 201.57 202.44 321,604 -0.11(-0.05%)
Oct 28, 2019 201.92 204.05 201.92 202.54 197,454 +1.36(+0.68%)
Oct 25, 2019 200.88 203.34 200.59 201.18 190,756 +0.43(+0.21%)
Oct 24, 2019 198.19 201.30 196.18 200.75 303,531 +3.24(+1.64%)
Oct 23, 2019 195.23 197.66 193.07 197.51 337,325 +1.82(+0.93%)
Oct 22, 2019 192.44 196.21 191.06 195.70 349,761 +3.78(+1.97%)
Oct 21, 2019 192.12 193.32 191.41 191.92 199,180 +0.83(+0.43%)
Oct 18, 2019 192.84 192.85 189.68 191.09 228,248 -1.50(-0.78%)
Oct 17, 2019 195.19 195.82 192.47 192.59 258,394 -2.97(-1.52%)
Oct 16, 2019 194.06 196.00 192.90 195.56 204,062 +1.66(+0.85%)
Oct 15, 2019 193.89 195.57 193.02 193.90 282,458 +0.66(+0.34%)
Oct 14, 2019 192.02 194.19 191.43 193.25 198,943 +0.66(+0.34%)
Oct 11, 2019 191.53 194.38 191.53 192.59 216,813 +2.87(+1.51%)
Oct 10, 2019 186.61 191.58 186.61 189.72 254,263 +2.69(+1.44%)
Oct 09, 2019 187.16 188.55 186.10 187.03 162,744 +2.16(+1.17%)
Oct 08, 2019 185.77 187.25 183.82 184.87 280,816 -2.08(-1.11%)
Oct 07, 2019 186.04 188.73 185.18 186.96 242,451 +0.52(+0.28%)
Oct 04, 2019 185.04 186.75 183.04 186.44 261,232 +1.87(+1.01%)
Oct 03, 2019 182.69 184.74 180.53 184.57 234,983 +2.52(+1.38%)
Oct 02, 2019 186.63 186.63 181.54 182.05 292,294 -5.74(-3.06%)
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.