Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	178.86	179.79	178.64	178.94	310,849	+0.40(+0.22%)
Jul 28, 2017	176.25	178.74	175.73	178.54	252,874	+2.44(+1.39%)
Jul 27, 2017	177.03	177.51	175.36	176.10	590,888	-0.56(-0.32%)
Jul 26, 2017	177.67	177.71	175.81	176.66	295,030	-0.11(-0.06%)
Jul 25, 2017	175.44	176.95	174.59	176.77	396,802	+1.70(+0.97%)
Jul 24, 2017	174.85	176.38	174.78	175.07	302,984	+0.27(+0.15%)
Jul 21, 2017	172.62	175.49	172.32	174.80	270,723	+1.88(+1.08%)
Jul 20, 2017		174.95	172.43	172.93	288,928	+0.61(+0.35%)
Jul 19, 2017	171.99	173.38	171.07	172.32	421,093	+0.96(+0.56%)
Jul 18, 2017	171.97	172.16	169.53	171.36	330,114	-0.78(-0.45%)
Jul 17, 2017	172.10	172.83	170.28	172.14	231,545	+0.11(+0.07%)
Jul 14, 2017	172.47	173.21	171.77	172.03	332,007	-0.21(-0.12%)
Jul 13, 2017	173.63	173.89	172.11	172.23	308,286	-0.88(-0.51%)
Jul 12, 2017	169.72	174.01	169.65	173.11	416,962	+3.92(+2.32%)
Jul 11, 2017	168.30	169.83	167.16	169.19	448,275	+1.39(+0.83%)
Jul 10, 2017	167.31	168.90	165.73	167.80	405,859	+0.33(+0.20%)
Jul 07, 2017	167.06	167.99	166.45	167.47	274,194	+1.32(+0.79%)
Jul 06, 2017	167.01	167.86	165.78	166.15	626,039	-1.38(-0.82%)
Jul 05, 2017	166.86	168.39	166.00	167.53	282,310	+1.24(+0.75%)

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.