Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 -0.13 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 203.14 206.39 201.74 205.86 301,895 +3.07(+1.52%)
Sep 28, 2017 203.05 203.80 201.34 202.78 307,142 -0.36(-0.18%)
Sep 27, 2017 202.78 203.75 201.53 203.15 307,192 +1.14(+0.56%)
Sep 26, 2017 200.00 202.60 199.67 202.01 230,224 +1.57(+0.78%)
Sep 25, 2017 200.15 200.91 198.32 200.44 233,593 +0.10(+0.05%)
Sep 22, 2017 199.47 201.38 199.35 200.34 189,677 +1.08(+0.54%)
Sep 21, 2017 198.87 199.43 196.53 199.26 304,000 +0.96(+0.49%)
Sep 20, 2017 197.38 198.98 197.28 198.29 324,018 +0.96(+0.48%)
Sep 19, 2017 196.09 198.47 195.31 197.34 468,075 +1.36(+0.70%)
Sep 18, 2017 194.15 197.76 193.65 195.97 312,786 +2.87(+1.49%)
Sep 15, 2017 191.11 193.21 191.11 193.10 383,482 +2.06(+1.08%)
Sep 14, 2017 191.80 191.93 189.95 191.05 268,972 -0.25(-0.13%)
Sep 13, 2017 193.78 194.15 191.18 191.30 170,263 -2.85(-1.47%)
Sep 12, 2017 192.92 194.18 192.61 194.15 155,609 +1.62(+0.84%)
Sep 11, 2017 191.72 192.72 190.91 192.53 285,230 +1.23(+0.64%)
Sep 08, 2017 190.20 192.20 189.22 191.30 247,948 +0.45(+0.24%)
Sep 07, 2017 192.07 192.08 188.68 190.85 191,080 -1.52(-0.79%)
Sep 06, 2017 194.48 194.63 192.02 192.37 383,231 -1.58(-0.82%)
Sep 05, 2017 195.88 196.24 192.95 193.95 419,460 -1.54(-0.79%)
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.