Huntington Ingalls Industries (NY: HII )

216.21 USD +0.92 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 256.01 257.38 251.18 256.08 192,900 +0.09(+0.04%)
Sep 27, 2018 255.92 258.70 254.73 255.99 211,748 +0.75(+0.29%)
Sep 26, 2018 256.67 256.88 252.85 255.24 247,219 -0.57(-0.22%)
Sep 25, 2018 254.67 257.85 254.38 255.81 259,172 +1.84(+0.72%)
Sep 24, 2018 254.86 255.99 251.88 253.97 258,495 -1.74(-0.68%)
Sep 21, 2018 250.43 256.89 250.43 255.71 741,100 +5.66(+2.26%)
Sep 20, 2018 253.02 253.68 246.93 250.05 458,244 -1.98(-0.79%)
Sep 19, 2018 257.20 259.30 251.17 252.03 463,674 -5.97(-2.31%)
Sep 18, 2018 257.50 259.34 257.35 258.00 276,186 +0.51(+0.20%)
Sep 17, 2018 252.45 258.12 250.72 257.49 302,311 +4.59(+1.81%)
Sep 14, 2018 249.52 253.82 249.52 252.90 261,900 +3.96(+1.59%)
Sep 13, 2018 246.09 249.12 245.71 248.94 181,017 +3.13(+1.27%)
Sep 12, 2018 246.00 246.97 242.36 245.81 196,244 +2.05(+0.84%)
Sep 11, 2018 247.66 247.97 243.13 243.76 520,087 -4.06(-1.64%)
Sep 10, 2018 246.80 249.17 246.31 247.82 243,568 +2.12(+0.86%)
Sep 07, 2018 247.50 247.50 243.73 245.70 147,600 -2.43(-0.98%)
Sep 06, 2018 244.72 249.56 244.69 248.13 219,816 +3.56(+1.46%)
Sep 05, 2018 242.44 245.22 240.85 244.57 323,651 +1.23(+0.51%)
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.