Huntington Ingalls Industries (NY: HII )

192.04 USD -3.61 (-1.85%)
Streaming Delayed Price Updated: 12:47 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 154.15 154.37 151.99 153.42 292,218 +0.89(+0.58%)
Sep 29, 2016 154.70 154.79 151.18 152.53 180,376 -2.28(-1.47%)
Sep 28, 2016 153.91 155.26 153.02 154.81 207,736 +0.96(+0.62%)
Sep 27, 2016 154.96 155.55 153.59 153.85 232,598 -0.67(-0.43%)
Sep 26, 2016 153.27 155.54 152.98 154.52 266,727 +1.06(+0.69%)
Sep 23, 2016 153.14 154.49 152.75 153.46 266,950 -0.57(-0.37%)
Sep 22, 2016 151.15 154.35 150.77 154.03 396,080 +3.98(+2.65%)
Sep 21, 2016 149.17 150.19 149.10 150.05 684,689 +0.94(+0.63%)
Sep 20, 2016 150.40 151.19 149.07 149.11 535,741 -5.56(-3.59%)
Sep 19, 2016 156.88 157.70 154.50 154.67 541,482 -1.69(-1.08%)
Sep 16, 2016 159.49 159.90 156.15 156.36 488,085 -3.53(-2.21%)
Sep 15, 2016 159.25 160.35 158.20 159.89 386,067 +0.42(+0.26%)
Sep 14, 2016 161.33 162.38 159.14 159.47 257,904 -1.43(-0.89%)
Sep 13, 2016 163.28 163.48 160.80 160.90 179,993 -3.18(-1.94%)
Sep 12, 2016 162.00 165.13 160.24 164.08 246,781 +1.16(+0.71%)
Sep 09, 2016 165.80 166.11 162.88 162.92 202,190 -3.67(-2.20%)
Sep 08, 2016 166.73 167.42 166.01 166.59 188,725 +0.13(+0.08%)
Sep 07, 2016 166.35 167.12 166.16 166.46 263,609 -0.58(-0.35%)
Sep 06, 2016 166.24 167.48 166.24 167.04 226,147 +0.33(+0.20%)
Sep 02, 2016 166.00 166.71 166.71 166.71 194,500 +0.75(+0.45%)
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.