Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 202.40 203.10 200.92 202.77 311,946 +0.59(+0.29%)
Oct 30, 2017 202.55 203.28 201.61 202.18 128,797 -1.14(-0.56%)
Oct 27, 2017 202.52 203.54 201.12 203.32 217,839 +1.43(+0.71%)
Oct 26, 2017 204.15 204.68 200.53 201.89 201,220 -1.90(-0.93%)
Oct 25, 2017 205.09 206.03 202.44 203.79 174,341 -1.68(-0.82%)
Oct 24, 2017 204.34 205.73 204.34 205.47 219,989 +1.18(+0.58%)
Oct 23, 2017 206.19 206.19 203.26 204.29 288,809 -0.73(-0.36%)
Oct 20, 2017 205.28 206.16 204.52 205.03 203,613 +0.53(+0.26%)
Oct 19, 2017 203.80 204.67 202.19 204.49 257,887 -0.07(-0.03%)
Oct 18, 2017 205.63 205.67 202.21 204.56 368,531 -0.30(-0.14%)
Oct 17, 2017 205.59 206.31 204.46 204.86 224,538 -0.61(-0.30%)
Oct 16, 2017 203.99 205.61 203.71 205.47 290,389 +1.33(+0.65%)
Oct 13, 2017 205.17 205.83 203.66 204.14 263,175 -0.91(-0.44%)
Oct 12, 2017 203.94 206.10 203.26 205.04 496,793 +1.31(+0.65%)
Oct 11, 2017 204.18 205.27 203.05 203.73 260,569 -0.83(-0.40%)
Oct 10, 2017 206.26 206.26 203.91 204.55 273,287 -0.92(-0.45%)
Oct 09, 2017 205.67 206.35 204.75 205.48 223,165 +0.10(+0.05%)
Oct 06, 2017 203.93 205.49 203.10 205.38 310,706 +1.46(+0.71%)
Oct 05, 2017 203.17 204.68 201.99 203.93 285,307 +0.02(+0.01%)
Oct 04, 2017 201.36 203.99 201.32 203.91 428,944 +1.86(+0.92%)
Oct 03, 2017 201.53 202.47 200.30 202.05 501,701 +1.80(+0.90%)
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.