Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	193.13	198.27	193.13	194.55	478,088	+3.85(+2.02%)
Oct 30, 2018	184.96	190.92	184.32	190.70	429,648	+4.96(+2.67%)
Oct 29, 2018	195.56	195.56	184.24	185.74	733,144	-7.36(-3.81%)
Oct 26, 2018	193.47	196.21	191.99	193.10	437,641	-1.94(-1.00%)
Oct 25, 2018	198.47	199.76	193.95	195.04	547,357	-2.45(-1.24%)
Oct 24, 2018	207.79	207.79	197.16	197.49	423,963	-9.84(-4.75%)
Oct 23, 2018	207.08	211.84	206.59	207.33	490,853	-2.99(-1.42%)
Oct 22, 2018	209.68	210.68	207.35	210.33	465,999	+1.58(+0.76%)
Oct 19, 2018	209.02	211.31	207.57	208.74	404,961	+1.08(+0.52%)
Oct 18, 2018	206.11	209.39	203.87	207.66	347,072	+0.08(+0.04%)
Oct 17, 2018	209.28	210.05	206.81	207.58	260,527	-1.93(-0.92%)
Oct 16, 2018	209.27	209.76	206.43	209.51	335,253	+1.14(+0.55%)
Oct 15, 2018	203.21	209.86	203.01	208.38	438,312	+6.91(+3.43%)
Oct 12, 2018	210.26	211.46	199.07	201.47	807,676	-6.08(-2.93%)
Oct 11, 2018	215.89	215.89	206.84	207.55	730,278	-13.21(-5.98%)
Oct 10, 2018	230.09	230.24	220.46	220.75	390,703	-9.70(-4.21%)
Oct 09, 2018	232.43	232.87	229.59	230.45	211,401	-2.08(-0.90%)
Oct 08, 2018	232.44	233.58	231.54	232.53	577,550	-0.12(-0.05%)
Oct 05, 2018	231.39	232.79	230.31	232.66	240,775	+2.45(+1.06%)
Oct 04, 2018	230.44	231.95	228.33	230.21	194,765	-0.23(-0.10%)
Oct 03, 2018	229.41	231.65	228.53	230.44	318,981	+2.43(+1.07%)
Oct 02, 2018	229.78	230.02	227.24	228.01	331,604	-1.18(-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.

Huntington Ingalls Industries (NY: HII )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Huntington Ingalls Industries (NY: HII )

Historical Prices

Sections

Services

Malvern Daily Record