Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 192.02 194.93 191.23 194.51 283,053 +3.10(+1.62%)
Aug 30, 2017 190.28 191.52 189.57 191.41 190,526 +1.59(+0.84%)
Aug 29, 2017 187.06 190.11 186.49 189.82 313,837 +2.44(+1.30%)
Aug 28, 2017 190.62 190.85 187.27 187.38 230,527 -2.56(-1.35%)
Aug 25, 2017 190.94 193.14 189.32 189.95 448,421 -0.39(-0.21%)
Aug 24, 2017 188.53 190.55 187.76 190.34 220,403 +2.30(+1.22%)
Aug 23, 2017 187.91 188.44 187.22 188.04 116,336 -0.26(-0.14%)
Aug 22, 2017 186.13 188.78 184.88 188.30 211,698 +3.45(+1.87%)
Aug 21, 2017 185.79 186.61 184.25 184.85 267,987 -1.18(-0.63%)
Aug 18, 2017 188.89 189.18 185.80 186.03 238,214 -2.92(-1.54%)
Aug 17, 2017 190.70 192.45 188.76 188.95 217,471 -2.16(-1.13%)
Aug 16, 2017 194.36 195.16 190.91 191.10 287,810 -3.18(-1.64%)
Aug 15, 2017 195.02 196.07 194.04 194.28 251,730 -0.62(-0.32%)
Aug 14, 2017 194.73 195.88 193.80 194.90 403,200 +1.68(+0.87%)
Aug 11, 2017 194.74 195.14 193.11 193.22 159,568 +0.07(+0.04%)
Aug 10, 2017 194.55 198.06 193.12 193.15 230,245 -1.52(-0.78%)
Aug 09, 2017 193.82 195.80 193.16 194.68 276,581 +0.69(+0.36%)
Aug 08, 2017 193.76 194.87 193.22 193.99 236,410 +0.42(+0.22%)
Aug 07, 2017 194.00 194.52 192.51 193.57 229,946 -0.37(-0.19%)
Aug 04, 2017 193.96 195.23 193.11 193.94 221,618 +0.02(+0.01%)
Aug 03, 2017 189.45 194.68 189.44 193.92 713,277 +5.19(+2.75%)
Aug 02, 2017 186.97 189.67 185.41 188.74 387,143 +1.47(+0.78%)
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.