Skip to main content

Huntington Ingalls Industries (NY: HII )

289.81 +0.06 (+0.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 193.16 194.59 192.04 193.67 416,713 +0.58(+0.30%)
Nov 29, 2018 191.30 194.13 190.29 193.09 341,783 +1.57(+0.82%)
Nov 28, 2018 183.38 191.57 183.06 191.51 422,686 +8.84(+4.84%)
Nov 27, 2018 189.66 190.70 180.41 182.67 672,719 -7.87(-4.13%)
Nov 26, 2018 191.24 193.38 190.05 190.54 340,341 +1.20(+0.63%)
Nov 23, 2018 187.65 191.18 187.65 189.34 115,184 +1.01(+0.54%)
Nov 21, 2018 188.33 188.33 188.33 0 +0.62(+0.33%)
Nov 20, 2018 185.44 188.68 183.81 187.71 409,510 -1.90(-1.00%)
Nov 19, 2018 194.17 194.17 188.59 189.61 505,891 -4.11(-2.12%)
Nov 16, 2018 191.32 194.91 189.96 193.72 329,576 +1.20(+0.62%)
Nov 15, 2018 189.22 194.26 188.58 192.51 314,803 +1.46(+0.76%)
Nov 14, 2018 192.60 194.53 190.37 191.06 463,576 +0.24(+0.13%)
Nov 13, 2018 190.43 192.90 189.10 190.81 470,702 -0.85(-0.44%)
Nov 12, 2018 199.16 199.60 191.00 191.66 786,366 -8.52(-4.26%)
Nov 09, 2018 194.16 200.90 191.77 200.19 636,697 +3.21(+1.63%)
Nov 08, 2018 213.93 216.66 191.84 196.97 1,379,608 -12.55(-5.99%)
Nov 07, 2018 205.66 210.74 202.73 209.52 459,475 +5.44(+2.67%)
Nov 06, 2018 202.18 206.05 201.62 204.08 363,342 +1.55(+0.76%)
Nov 05, 2018 198.06 203.22 197.01 202.53 404,510 +5.17(+2.62%)
Nov 02, 2018 201.28 202.91 196.91 197.36 535,925 -3.12(-1.56%)
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.