Skip to main content

Huntington Ingalls Industries (NY: HII )

292.83 +3.08 (+1.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 199.08 199.75 196.84 197.30 373,623 -1.45(-0.73%)
May 30, 2018 196.84 199.83 195.03 198.75 330,246 +2.90(+1.48%)
May 29, 2018 198.36 199.91 194.99 195.84 650,784 -4.72(-2.35%)
May 25, 2018 200.57 200.57 200.57 0 -2.46(-1.21%)
May 24, 2018 198.40 203.58 198.40 203.03 523,127 +5.13(+2.59%)
May 23, 2018 194.50 198.56 194.46 197.90 354,946 +1.53(+0.78%)
May 22, 2018 198.96 198.96 195.16 196.37 345,984 -1.79(-0.90%)
May 21, 2018 198.65 201.02 197.72 198.16 392,192 +0.96(+0.49%)
May 18, 2018 196.55 197.93 196.12 197.19 374,403 +0.70(+0.36%)
May 17, 2018 195.73 198.14 195.34 196.49 485,881 +0.26(+0.13%)
May 16, 2018 194.45 197.51 194.45 196.23 468,086 +2.02(+1.04%)
May 15, 2018 194.05 195.02 193.18 194.22 470,174 -0.12(-0.06%)
May 14, 2018 195.71 196.25 189.71 194.33 942,341 -1.53(-0.78%)
May 11, 2018 197.94 198.76 195.03 195.86 529,350 -1.98(-1.00%)
May 10, 2018 197.03 199.98 196.86 197.84 548,879 +0.76(+0.39%)
May 09, 2018 199.28 199.79 196.50 197.08 1,125,749 -0.24(-0.12%)
May 08, 2018 191.95 197.43 191.50 197.32 1,022,781 +5.31(+2.77%)
May 07, 2018 187.20 193.29 187.10 192.01 887,744 +4.61(+2.46%)
May 04, 2018 184.06 187.67 179.62 187.40 1,405,942 +2.96(+1.61%)
May 03, 2018 203.17 203.17 183.50 184.44 1,614,656 -21.73(-10.54%)
May 02, 2018 207.96 211.55 204.94 206.17 664,874 -2.63(-1.26%)
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.