Huntington Ingalls Industries (NY: HII )

186.79 USD +2.10 (+1.14%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 184.19 184.19 184.19 0 -0.46(-0.25%)
Dec 29, 2016 184.10 186.19 183.90 184.65 199,507 +0.54(+0.29%)
Dec 28, 2016 185.64 185.75 183.53 184.11 263,161 -1.34(-0.72%)
Dec 27, 2016 188.17 188.63 183.65 185.45 443,049 -1.56(-0.83%)
Dec 23, 2016 187.01 187.01 187.01 0 -0.89(-0.47%)
Dec 22, 2016 185.69 189.17 185.41 187.90 351,097 +3.05(+1.65%)
Dec 21, 2016 188.28 188.52 184.10 184.85 442,160 -3.11(-1.65%)
Dec 20, 2016 183.52 188.20 183.52 187.96 439,768 +3.75(+2.04%)
Dec 19, 2016 183.59 185.76 182.87 184.21 484,605 +1.81(+0.99%)
Dec 16, 2016 179.61 183.45 179.61 182.40 930,501 +2.71(+1.51%)
Dec 15, 2016 175.56 180.38 175.26 179.69 375,729 +3.46(+1.96%)
Dec 14, 2016 176.74 178.76 175.97 176.23 344,051 -0.31(-0.18%)
Dec 13, 2016 179.20 180.00 175.40 176.54 471,563 -1.66(-0.93%)
Dec 12, 2016 179.33 179.74 174.07 178.20 660,929 -3.30(-1.82%)
Dec 09, 2016 180.55 182.35 179.79 181.50 387,002 +0.30(+0.17%)
Dec 08, 2016 184.08 184.98 180.96 181.20 412,229 -2.74(-1.49%)
Dec 07, 2016 184.37 185.51 183.46 183.94 578,368 +0.07(+0.04%)
Dec 06, 2016 182.43 185.11 180.78 183.87 548,302 +0.57(+0.31%)
Dec 05, 2016 182.43 184.71 181.12 183.30 467,690 +2.45(+1.35%)
Dec 02, 2016 179.27 183.25 179.17 180.85 586,493 +1.56(+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.