Indicators

Huntington Ingalls Industries (NY: HII )

251.72 +0.16 (+0.06%)

Streaming Delayed Price Updated: 10:02 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	227.91	229.13	223.61	227.97	216,684	+0.08(+0.04%)
Sep 27, 2018	227.83	230.30	226.77	227.89	237,856	+0.67(+0.29%)
Sep 26, 2018	228.50	228.68	225.10	227.22	277,701	-0.51(-0.22%)
Sep 25, 2018	226.72	229.55	226.46	227.73	291,127	+1.64(+0.72%)
Sep 24, 2018	226.88	227.89	224.23	226.09	290,367	-1.55(-0.68%)
Sep 21, 2018	222.94	228.69	222.94	227.64	832,477	+5.04(+2.26%)
Sep 20, 2018	225.25	225.84	219.83	222.60	514,745	-1.76(-0.79%)
Sep 19, 2018	228.97	230.84	223.60	224.37	520,844	-5.31(-2.31%)
Sep 18, 2018	229.24	230.87	229.10	229.68	310,239	+0.45(+0.20%)
Sep 17, 2018	224.74	229.79	223.20	229.23	339,585	+4.09(+1.81%)
Sep 14, 2018	222.13	225.96	222.13	225.14	294,192	+3.52(+1.59%)
Sep 13, 2018	219.08	221.78	218.74	221.62	203,336	+2.79(+1.27%)
Sep 12, 2018	219.00	219.86	215.76	218.83	220,440	+1.83(+0.84%)
Sep 11, 2018	220.47	220.75	216.44	217.00	584,213	-3.61(-1.64%)
Sep 10, 2018	219.71	221.82	219.27	220.62	273,599	+1.89(+0.86%)
Sep 07, 2018	220.33	220.33	216.98	218.73	165,799	-2.16(-0.98%)
Sep 06, 2018	217.86	222.17	217.83	220.89	246,919	+3.17(+1.46%)
Sep 05, 2018	215.83	218.30	214.41	217.72	363,557	+1.09(+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.