Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 182.22 183.05 180.80 182.91 274,969 +0.23(+0.13%)
May 30, 2019 182.68 184.59 182.14 182.68 244,261 +0.42(+0.23%)
May 29, 2019 182.37 183.77 181.36 182.26 284,907 -0.18(-0.10%)
May 28, 2019 183.25 184.18 182.38 182.44 389,037 -0.85(-0.46%)
May 24, 2019 183.11 184.26 181.91 183.29 209,479 +1.09(+0.60%)
May 23, 2019 185.03 185.84 180.26 182.20 363,294 -4.32(-2.31%)
May 22, 2019 187.77 187.77 185.93 186.51 229,638 -1.74(-0.92%)
May 21, 2019 187.66 188.61 186.50 188.26 207,251 +1.80(+0.97%)
May 20, 2019 183.37 187.20 183.37 186.45 274,542 +2.62(+1.43%)
May 17, 2019 183.95 185.73 183.32 183.83 246,147 -1.54(-0.83%)
May 16, 2019 183.30 186.97 182.84 185.37 316,829 +3.30(+1.81%)
May 15, 2019 181.12 183.09 179.40 182.07 188,171 -0.65(-0.35%)
May 14, 2019 182.63 184.65 181.59 182.71 214,864 +0.41(+0.22%)
May 13, 2019 182.19 183.03 179.94 182.31 470,713 -2.89(-1.56%)
May 10, 2019 183.85 185.52 181.51 185.20 356,497 +1.03(+0.56%)
May 09, 2019 182.43 185.02 181.37 184.17 343,634 +0.41(+0.22%)
May 08, 2019 184.65 185.88 182.00 183.76 459,143 -1.45(-0.78%)
May 07, 2019 185.38 186.56 183.67 185.21 406,331 -1.86(-0.99%)
May 06, 2019 184.46 187.47 184.46 187.07 379,488 -1.23(-0.66%)
May 03, 2019 184.39 189.23 183.90 188.30 474,729 +3.91(+2.12%)
May 02, 2019 191.46 192.27 178.13 184.39 992,296 -13.77(-6.95%)
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.