Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

270.26 +1.25 (+0.46%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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.