Skip to main content

Huntington Ingalls Industries (NY: HII )

289.58 -0.17 (-0.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 234.75 237.10 232.99 233.08 1,230,864 -0.67(-0.29%)
Feb 27, 2018 237.22 240.68 233.48 233.75 606,425 -3.03(-1.28%)
Feb 26, 2018 237.65 238.31 234.93 236.78 851,858 +1.02(+0.43%)
Feb 23, 2018 234.55 235.94 231.03 235.76 565,636 +1.95(+0.83%)
Feb 22, 2018 232.88 233.81 578,388 -6.52(-2.71%)
Feb 21, 2018 236.49 245.49 235.83 240.33 956,375 +4.23(+1.79%)
Feb 20, 2018 235.41 239.44 232.21 236.10 881,876 +0.36(+0.15%)
Feb 16, 2018 235.74 235.74 235.74 0 +9.15(+4.04%)
Feb 15, 2018 216.54 226.67 216.54 226.59 1,178,474 +12.41(+5.80%)
Feb 14, 2018 209.98 215.12 209.70 214.18 553,804 +3.50(+1.66%)
Feb 13, 2018 211.41 210.68 834,421 +2.24(+1.08%)
Feb 12, 2018 205.24 210.66 202.39 208.44 494,590 +4.10(+2.01%)
Feb 09, 2018 201.95 206.10 197.46 204.34 563,088 +4.38(+2.19%)
Feb 08, 2018 208.19 209.58 199.91 199.95 372,816 -8.38(-4.02%)
Feb 07, 2018 201.99 211.54 201.76 208.34 411,023 +6.34(+3.14%)
Feb 06, 2018 197.93 203.72 196.71 201.99 624,696 -3.65(-1.77%)
Feb 05, 2018 214.41 214.76 200.54 205.64 466,521 -10.64(-4.92%)
Feb 02, 2018 216.22 217.71 213.98 216.28 580,179 +2.04(+0.95%)
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.