Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 183.95 186.74 183.19 186.34 295,472 +2.97(+1.62%)
Aug 30, 2017 182.28 183.47 181.61 183.37 198,886 +1.52(+0.84%)
Aug 29, 2017 179.19 182.12 178.65 181.84 327,607 +2.33(+1.30%)
Aug 28, 2017 182.61 182.83 179.39 179.51 240,642 -2.46(-1.35%)
Aug 25, 2017 182.91 185.02 181.36 181.96 468,096 -0.37(-0.21%)
Aug 24, 2017 180.60 182.54 179.87 182.34 230,074 +2.20(+1.22%)
Aug 23, 2017 180.01 180.52 179.35 180.13 121,441 -0.25(-0.14%)
Aug 22, 2017 178.30 180.85 177.11 180.39 220,986 +3.31(+1.87%)
Aug 21, 2017 177.98 178.76 176.51 177.08 279,746 -1.13(-0.63%)
Aug 18, 2017 180.95 181.23 177.99 178.21 248,666 -2.80(-1.54%)
Aug 17, 2017 182.69 184.36 180.83 181.00 227,012 -2.07(-1.13%)
Aug 16, 2017 186.19 186.96 182.89 183.07 300,438 -3.05(-1.64%)
Aug 15, 2017 186.82 187.83 185.89 186.12 262,775 -0.59(-0.32%)
Aug 14, 2017 186.54 187.65 185.66 186.71 420,891 +1.61(+0.87%)
Aug 11, 2017 186.55 186.94 184.99 185.10 166,570 +0.07(+0.04%)
Aug 10, 2017 186.37 189.73 185.00 185.03 240,348 -1.46(-0.78%)
Aug 09, 2017 185.68 187.57 185.04 186.49 288,716 +0.66(+0.36%)
Aug 08, 2017 185.62 186.67 185.09 185.83 246,783 +0.40(+0.22%)
Aug 07, 2017 185.85 186.34 184.42 185.43 240,036 -0.36(-0.19%)
Aug 04, 2017 185.81 187.02 184.99 185.79 231,342 +0.02(+0.01%)
Aug 03, 2017 181.49 186.49 181.47 185.77 744,573 +4.97(+2.75%)
Aug 02, 2017 179.11 181.70 177.62 180.80 404,130 +1.41(+0.78%)
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.