Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 213.28 215.71 212.39 214.36 477,626 +1.76(+0.83%)
Nov 29, 2017 213.91 214.59 212.23 212.60 189,498 -1.27(-0.59%)
Nov 28, 2017 209.36 214.21 207.59 213.87 283,181 +5.38(+2.58%)
Nov 27, 2017 207.37 208.90 207.19 208.49 153,123 +0.53(+0.26%)
Nov 24, 2017 208.45 208.45 207.17 207.96 70,592 +0.34(+0.16%)
Nov 22, 2017 210.11 210.11 207.22 207.62 288,938 -1.64(-0.78%)
Nov 21, 2017 208.01 210.31 208.01 209.26 246,611 +2.03(+0.98%)
Nov 20, 2017 206.88 207.63 205.58 207.24 181,358 +1.31(+0.64%)
Nov 17, 2017 208.23 208.23 205.85 205.93 247,412 -2.61(-1.25%)
Nov 16, 2017 209.58 209.91 207.59 208.54 214,198 +0.23(+0.11%)
Nov 15, 2017 209.69 210.10 207.40 208.31 168,636 -1.74(-0.83%)
Nov 14, 2017 211.26 211.32 208.79 210.05 298,066 -1.46(-0.69%)
Nov 13, 2017 212.53 212.96 210.54 211.51 219,586 -1.31(-0.62%)
Nov 10, 2017 214.84 214.84 210.39 212.82 322,022 -1.67(-0.78%)
Nov 09, 2017 221.32 221.94 214.13 214.49 463,364 -8.32(-3.73%)
Nov 08, 2017 207.81 224.12 207.81 222.81 1,140,509 +16.46(+7.98%)
Nov 07, 2017 209.28 210.60 205.82 206.35 387,265 -2.53(-1.21%)
Nov 06, 2017 207.58 210.41 207.52 208.88 275,969 +1.01(+0.48%)
Nov 03, 2017 207.59 208.21 205.88 207.87 320,614 +0.44(+0.21%)
Nov 02, 2017 206.72 208.20 205.39 207.43 339,723 +0.80(+0.39%)
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.