Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 161.51 161.51 161.51 0 -0.40(-0.25%)
Dec 29, 2016 161.43 163.26 161.25 161.91 227,525 +0.47(+0.29%)
Dec 28, 2016 162.78 162.88 160.93 161.44 300,118 -1.18(-0.72%)
Dec 27, 2016 165.00 165.40 161.03 162.61 505,270 -1.37(-0.83%)
Dec 23, 2016 163.98 163.98 163.98 0 -0.78(-0.47%)
Dec 22, 2016 162.82 165.88 162.58 164.76 400,404 +2.67(+1.65%)
Dec 21, 2016 165.09 165.31 161.43 162.09 504,256 -2.73(-1.65%)
Dec 20, 2016 160.92 165.02 160.92 164.81 501,528 +3.29(+2.04%)
Dec 19, 2016 160.98 162.88 160.35 161.53 552,662 +1.59(+0.99%)
Dec 16, 2016 157.49 160.86 157.49 159.94 1,061,179 +2.38(+1.51%)
Dec 15, 2016 153.94 158.17 153.68 157.56 428,495 +3.03(+1.96%)
Dec 14, 2016 154.97 156.75 154.30 154.53 392,368 -0.27(-0.18%)
Dec 13, 2016 157.13 157.83 153.80 154.80 537,788 -1.46(-0.93%)
Dec 12, 2016 157.25 157.61 152.63 156.26 753,748 -2.89(-1.82%)
Dec 09, 2016 158.32 159.90 157.65 159.15 441,351 +0.26(+0.17%)
Dec 08, 2016 161.41 162.20 158.68 158.89 470,121 -2.40(-1.49%)
Dec 07, 2016 161.67 162.67 160.87 161.29 659,593 +0.06(+0.04%)
Dec 06, 2016 159.97 162.31 158.52 161.23 625,304 +0.50(+0.31%)
Dec 05, 2016 159.97 161.97 158.82 160.73 533,371 +2.15(+1.36%)
Dec 02, 2016 157.19 160.68 157.11 158.58 668,859 +1.37(+0.87%)
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.