Skip to main content

Huntington Ingalls Industries (NY: HII )

292.34 +2.59 (+0.89%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 234.69 237.04 232.93 233.02 1,231,170 -0.67(-0.29%)
Feb 27, 2018 237.16 240.62 233.42 233.69 606,576 -3.03(-1.28%)
Feb 26, 2018 237.59 238.25 234.87 236.72 852,070 +1.02(+0.43%)
Feb 23, 2018 234.49 235.88 230.97 235.70 565,777 +1.95(+0.83%)
Feb 22, 2018 232.83 233.75 578,532 -6.52(-2.71%)
Feb 21, 2018 236.43 245.43 235.77 240.27 956,612 +4.23(+1.79%)
Feb 20, 2018 235.35 239.38 232.16 236.04 882,095 +0.36(+0.15%)
Feb 16, 2018 235.68 235.68 235.68 0 +9.14(+4.04%)
Feb 15, 2018 216.48 226.61 216.48 226.53 1,178,767 +12.41(+5.80%)
Feb 14, 2018 209.93 215.07 209.65 214.12 553,942 +3.50(+1.66%)
Feb 13, 2018 211.36 210.63 834,629 +2.24(+1.08%)
Feb 12, 2018 205.19 210.61 202.34 208.38 494,713 +4.10(+2.01%)
Feb 09, 2018 201.90 206.05 197.41 204.29 563,228 +4.38(+2.19%)
Feb 08, 2018 208.13 209.53 199.86 199.90 372,909 -8.38(-4.02%)
Feb 07, 2018 201.94 211.49 201.71 208.29 411,125 +6.34(+3.14%)
Feb 06, 2018 197.88 203.67 196.66 201.94 624,852 -3.65(-1.77%)
Feb 05, 2018 214.36 214.70 200.49 205.59 466,637 -10.63(-4.92%)
Feb 02, 2018 216.16 217.65 213.93 216.22 580,323 +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.