Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 192.59 195.65 191.00 193.43 585,306 +0.88(+0.46%)
Jun 28, 2018 189.75 193.18 189.16 192.55 325,200 +2.80(+1.48%)
Jun 27, 2018 191.51 194.11 189.74 189.75 356,764 -1.28(-0.67%)
Jun 26, 2018 191.12 192.60 189.16 191.02 565,355 +0.06(+0.03%)
Jun 25, 2018 188.29 192.02 187.79 190.96 365,091 +0.95(+0.50%)
Jun 22, 2018 190.51 190.87 188.28 190.01 397,666 +1.13(+0.60%)
Jun 21, 2018 189.92 191.17 187.86 188.88 474,091 -1.98(-1.04%)
Jun 20, 2018 192.63 192.83 190.61 190.86 381,275 -0.55(-0.29%)
Jun 19, 2018 196.24 196.24 190.59 191.41 412,053 -6.44(-3.26%)
Jun 18, 2018 194.65 198.47 194.65 197.86 306,016 +1.10(+0.56%)
Jun 15, 2018 196.98 193.74 196.76 753,918 +0.51(+0.26%)
Jun 14, 2018 198.08 198.47 195.24 196.25 301,562 -0.63(-0.32%)
Jun 13, 2018 198.03 198.81 196.44 196.88 407,461 -1.01(-0.51%)
Jun 12, 2018 200.66 201.16 197.28 197.89 333,071 -3.59(-1.78%)
Jun 11, 2018 201.65 202.82 201.11 201.48 217,283 -0.48(-0.24%)
Jun 08, 2018 198.20 202.20 197.10 201.96 515,224 +3.39(+1.71%)
Jun 07, 2018 201.28 202.28 196.29 198.57 522,333 -2.35(-1.17%)
Jun 06, 2018 201.24 200.92 457,755 +2.20(+1.11%)
Jun 05, 2018 200.58 201.37 198.60 198.71 455,875 -1.40(-0.70%)
Jun 04, 2018 200.16 201.67 199.23 200.12 808,216 +0.91(+0.46%)
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.