Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 164.12 164.82 162.81 164.15 312,187 +0.83(+0.51%)
Jun 29, 2017 165.33 165.56 161.73 163.32 253,215 -1.89(-1.14%)
Jun 28, 2017 165.60 166.60 165.09 165.21 218,176 +0.34(+0.21%)
Jun 27, 2017 163.79 166.69 163.79 164.86 297,072 +0.60(+0.37%)
Jun 26, 2017 164.82 166.20 163.95 164.26 227,231 -0.49(-0.29%)
Jun 23, 2017 163.53 166.43 163.21 164.75 711,077 +1.15(+0.70%)
Jun 22, 2017 164.49 164.53 162.88 163.60 619,545 -0.92(-0.56%)
Jun 21, 2017 164.46 165.42 163.57 164.52 333,070 +0.27(+0.17%)
Jun 20, 2017 164.03 165.36 162.97 164.24 433,935 -0.78(-0.48%)
Jun 19, 2017 166.84 166.84 162.67 165.03 563,940 +1.04(+0.63%)
Jun 16, 2017 170.87 171.39 163.43 163.99 1,073,435 -8.45(-4.90%)
Jun 15, 2017 172.11 173.23 171.73 172.44 181,646 -1.07(-0.61%)
Jun 14, 2017 173.63 174.97 173.18 173.50 276,282 +0.09(+0.05%)
Jun 13, 2017 172.03 174.89 171.92 173.41 236,401 +1.67(+0.98%)
Jun 12, 2017 170.35 172.00 169.49 171.74 564,892 +1.15(+0.67%)
Jun 09, 2017 169.79 171.59 169.21 170.59 441,204 +0.85(+0.50%)
Jun 08, 2017 167.24 169.94 166.83 169.75 455,691 +2.32(+1.39%)
Jun 07, 2017 166.65 167.50 165.68 167.43 292,018 +0.93(+0.56%)
Jun 06, 2017 167.70 168.38 166.45 166.50 417,605 -2.07(-1.23%)
Jun 05, 2017 169.90 169.90 168.20 168.57 351,635 -2.30(-1.35%)
Jun 02, 2017 171.14 172.53 170.54 170.87 313,503 -0.44(-0.26%)
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.