Skip to main content

Huntington Ingalls Industries (NY: HII )

291.50 +1.75 (+0.60%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 178.13 178.40 175.69 176.64 329,930 -1.14(-0.64%)
Apr 27, 2017 178.65 179.49 176.85 177.78 244,732 -0.78(-0.44%)
Apr 26, 2017 180.28 180.44 176.75 178.56 316,000 -1.69(-0.94%)
Apr 25, 2017 178.93 180.77 178.56 180.25 268,092 +1.12(+0.63%)
Apr 24, 2017 177.38 179.41 176.42 179.12 353,684 +3.60(+2.05%)
Apr 21, 2017 176.03 176.91 175.40 175.53 457,804 -0.37(-0.21%)
Apr 20, 2017 176.23 177.38 174.73 175.90 378,530 +0.00(+0.00%)
Apr 19, 2017 175.70 176.45 174.47 175.90 359,342 +0.67(+0.38%)
Apr 18, 2017 176.45 176.86 174.11 175.23 415,627 -1.32(-0.75%)
Apr 17, 2017 178.85 179.23 176.29 176.55 372,388 -1.92(-1.07%)
Apr 13, 2017 178.40 180.57 178.24 178.47 276,732 -0.60(-0.33%)
Apr 12, 2017 182.68 182.68 178.67 179.06 281,824 -1.73(-0.96%)
Apr 11, 2017 179.45 180.92 177.83 180.80 298,926 +1.52(+0.85%)
Apr 10, 2017 179.73 180.37 178.67 179.27 276,217 +0.08(+0.04%)
Apr 07, 2017 177.61 181.24 176.75 179.19 462,663 +2.95(+1.68%)
Apr 06, 2017 174.60 176.95 173.66 176.24 587,291 +1.56(+0.89%)
Apr 05, 2017 177.99 178.89 174.31 174.69 477,501 -2.98(-1.68%)
Apr 04, 2017 177.59 178.83 177.23 177.66 341,305 +0.19(+0.11%)
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.