Skip to main content

Huntington Ingalls Industries (NY: HII )

269.17 +0.15 (+0.05%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 215.07 215.07 207.38 207.50 635,659 -6.33(-2.96%)
Jan 30, 2018 215.71 215.71 211.38 213.84 783,390 -2.54(-1.17%)
Jan 29, 2018 215.91 217.84 215.50 216.38 552,097 -0.05(-0.02%)
Jan 26, 2018 211.20 216.77 208.78 216.43 452,441 +5.69(+2.70%)
Jan 25, 2018 208.32 211.97 208.16 210.74 336,551 +2.72(+1.31%)
Jan 24, 2018 205.28 209.24 205.28 208.03 434,962 +2.71(+1.32%)
Jan 23, 2018 209.06 209.06 204.77 205.32 373,250 -3.35(-1.61%)
Jan 22, 2018 210.95 211.19 207.17 208.67 254,853 -2.83(-1.34%)
Jan 19, 2018 207.88 212.46 206.87 211.50 537,637 +4.58(+2.21%)
Jan 18, 2018 207.82 208.09 206.43 206.93 375,362 -0.31(-0.15%)
Jan 17, 2018 207.06 207.49 205.74 207.24 489,204 +1.83(+0.89%)
Jan 16, 2018 216.29 216.96 205.28 205.41 716,004 -10.73(-4.96%)
Jan 12, 2018 216.14 216.14 216.14 0 +7.13(+3.41%)
Jan 11, 2018 207.49 209.54 206.40 209.01 551,769 +1.70(+0.82%)
Jan 10, 2018 207.32 835,502 -1.63(-0.78%)
Jan 09, 2018 206.75 209.76 206.45 208.95 587,901 +2.76(+1.34%)
Jan 08, 2018 204.06 206.72 202.99 206.19 404,136 +2.00(+0.98%)
Jan 05, 2018 203.80 205.66 203.22 204.19 652,681 +0.95(+0.47%)
Jan 04, 2018 201.35 203.96 200.40 203.24 771,092 +2.86(+1.43%)
Jan 03, 2018 200.06 201.11 197.79 200.38 1,268,884 +1.21(+0.61%)
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.