Huntington Ingalls Industries (NY: HII )

216.99 USD -1.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 244.47 244.47 244.47 0 +3.49(+1.45%)
Aug 30, 2018 245.80 246.16 240.43 240.98 212,615 -5.87(-2.38%)
Aug 29, 2018 247.66 248.57 245.79 246.85 176,554 -1.53(-0.62%)
Aug 28, 2018 250.38 250.93 246.94 248.38 290,946 -2.24(-0.89%)
Aug 27, 2018 249.14 251.85 247.68 250.62 158,837 +3.01(+1.22%)
Aug 24, 2018 247.17 247.96 244.75 247.61 421,100 +0.56(+0.23%)
Aug 23, 2018 250.66 250.70 246.23 247.05 279,016 -3.86(-1.54%)
Aug 22, 2018 252.35 252.54 250.21 250.91 191,998 -2.57(-1.01%)
Aug 21, 2018 248.00 253.98 247.66 253.48 370,032 +4.87(+1.96%)
Aug 20, 2018 248.09 249.59 246.60 248.61 178,968 +1.34(+0.54%)
Aug 17, 2018 244.90 248.12 242.90 247.27 209,700 +2.84(+1.16%)
Aug 16, 2018 243.45 247.92 242.19 244.43 296,325 +3.70(+1.54%)
Aug 15, 2018 241.91 242.64 239.84 240.73 291,939 -2.57(-1.06%)
Aug 14, 2018 241.29 245.57 240.95 243.30 277,465 +2.76(+1.15%)
Aug 13, 2018 237.85 242.03 237.22 240.54 252,413 +2.69(+1.13%)
Aug 10, 2018 235.96 240.09 234.95 237.85 281,100 +1.20(+0.51%)
Aug 09, 2018 235.00 238.48 234.19 236.65 226,385 +1.83(+0.78%)
Aug 08, 2018 234.21 235.55 232.63 234.82 236,311 +1.12(+0.48%)
Aug 07, 2018 233.29 234.51 232.86 233.70 261,614 +0.14(+0.06%)
Aug 06, 2018 236.18 238.12 231.67 233.56 297,630 -2.40(-1.02%)
Aug 03, 2018 242.27 242.67 235.78 235.96 795,400 -4.80(-1.99%)
Aug 02, 2018 230.65 241.36 228.51 240.76 534,380 +11.27(+4.91%)
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.