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 (%)
Feb 28, 2018 231.07 233.39 229.34 229.43 1,250,447 -0.66(-0.29%)
Feb 27, 2018 233.50 236.91 229.82 230.09 616,073 -2.99(-1.28%)
Feb 26, 2018 233.92 234.58 231.25 233.07 865,412 +1.01(+0.43%)
Feb 23, 2018 230.88 232.24 227.41 232.07 574,636 +1.92(+0.83%)
Feb 22, 2018 229.24 230.15 587,590 -6.42(-2.71%)
Feb 21, 2018 232.79 241.64 232.14 236.57 971,590 +4.17(+1.79%)
Feb 20, 2018 231.72 235.69 228.58 232.40 895,907 +0.36(+0.15%)
Feb 16, 2018 232.04 232.04 232.04 0 +9.00(+4.04%)
Feb 15, 2018 213.15 223.12 213.15 223.04 1,197,224 +12.22(+5.80%)
Feb 14, 2018 206.69 211.76 206.42 210.82 562,615 +3.44(+1.66%)
Feb 13, 2018 208.10 207.38 847,697 +2.21(+1.08%)
Feb 12, 2018 202.03 207.36 199.22 205.17 502,459 +4.03(+2.01%)
Feb 09, 2018 198.79 202.87 194.37 201.14 572,047 +4.31(+2.19%)
Feb 08, 2018 204.93 206.30 196.78 196.82 378,748 -8.25(-4.02%)
Feb 07, 2018 198.83 208.23 198.60 205.07 417,562 +6.24(+3.14%)
Feb 06, 2018 194.83 200.53 193.63 198.83 634,635 -3.59(-1.77%)
Feb 05, 2018 211.06 211.39 197.40 202.42 473,943 -10.47(-4.92%)
Feb 02, 2018 212.83 214.30 210.63 212.89 589,409 +2.01(+0.95%)
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.