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 (%)
Mar 31, 2017 178.01 178.60 176.06 176.06 422,789 -1.89(-1.06%)
Mar 30, 2017 177.43 178.78 177.09 177.96 341,651 +0.23(+0.13%)
Mar 29, 2017 178.02 178.37 176.35 177.73 393,390 -0.29(-0.16%)
Mar 28, 2017 177.02 179.32 176.67 178.02 719,935 +0.33(+0.19%)
Mar 27, 2017 178.27 178.48 176.13 177.68 502,984 -2.51(-1.39%)
Mar 24, 2017 182.47 183.42 179.56 180.19 308,856 -2.65(-1.45%)
Mar 23, 2017 183.64 183.85 182.39 182.84 256,985 -0.81(-0.44%)
Mar 22, 2017 182.11 184.41 181.81 183.64 382,667 +1.53(+0.84%)
Mar 21, 2017 185.97 186.29 181.13 182.11 482,973 -3.69(-1.98%)
Mar 20, 2017 187.92 188.83 185.30 185.80 298,761 -2.12(-1.13%)
Mar 17, 2017 185.30 189.47 185.30 187.92 1,482,304 +3.13(+1.69%)
Mar 16, 2017 186.65 187.06 184.04 184.79 303,314 -1.29(-0.69%)
Mar 15, 2017 186.84 187.06 184.35 186.08 503,444 +0.12(+0.07%)
Mar 14, 2017 186.70 186.83 183.07 185.96 319,847 -1.55(-0.83%)
Mar 13, 2017 186.13 187.60 185.64 187.50 300,350 +1.36(+0.73%)
Mar 10, 2017 187.79 188.08 184.48 186.14 585,098 -1.76(-0.94%)
Mar 09, 2017 189.25 189.62 186.48 187.90 428,104 -1.48(-0.78%)
Mar 08, 2017 191.44 192.08 189.02 189.38 442,895 -2.10(-1.10%)
Mar 07, 2017 191.62 193.33 191.36 191.48 600,641 -0.23(-0.12%)
Mar 06, 2017 191.87 192.45 190.14 191.71 483,663 -0.69(-0.36%)
Mar 03, 2017 191.99 192.79 190.80 192.40 392,196 +0.44(+0.23%)
Mar 02, 2017 192.56 194.04 191.56 191.96 545,401 -1.01(-0.52%)
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.