Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 187.11 188.25 186.56 187.16 178,109 +1.55(+0.84%)
Aug 29, 2019 183.91 186.16 183.17 185.61 202,895 +3.87(+2.13%)
Aug 28, 2019 179.76 182.61 178.75 181.75 251,457 +1.07(+0.59%)
Aug 27, 2019 183.17 183.47 179.71 180.68 169,449 -1.79(-0.98%)
Aug 26, 2019 183.90 184.28 180.59 182.47 319,688 +0.31(+0.17%)
Aug 23, 2019 185.40 186.86 181.36 182.16 378,587 -3.81(-2.05%)
Aug 22, 2019 187.29 187.75 184.75 185.96 176,121 -0.79(-0.42%)
Aug 21, 2019 186.88 188.00 185.90 186.76 204,727 +1.71(+0.93%)
Aug 20, 2019 185.20 185.73 183.96 185.04 181,456 -0.65(-0.35%)
Aug 19, 2019 186.70 187.24 185.40 185.69 205,675 +1.27(+0.69%)
Aug 16, 2019 183.07 185.69 181.88 184.43 325,993 +2.56(+1.41%)
Aug 15, 2019 179.51 182.07 178.35 181.87 342,743 +2.80(+1.56%)
Aug 14, 2019 179.62 180.42 177.71 179.07 370,800 -2.61(-1.44%)
Aug 13, 2019 182.35 184.73 181.25 181.68 201,429 -0.15(-0.08%)
Aug 12, 2019 185.48 185.48 180.80 181.83 246,054 -4.86(-2.60%)
Aug 09, 2019 188.91 188.91 185.84 186.69 240,878 -2.46(-1.30%)
Aug 08, 2019 185.75 190.13 185.75 189.16 394,491 +4.24(+2.29%)
Aug 07, 2019 181.28 185.51 180.60 184.92 612,404 +1.13(+0.62%)
Aug 06, 2019 181.03 184.35 179.50 183.79 495,423 +3.87(+2.15%)
Aug 05, 2019 181.50 183.54 176.06 179.92 575,079 -3.95(-2.15%)
Aug 02, 2019 190.79 191.67 181.66 183.87 955,551 -7.87(-4.10%)
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.