Huntington Ingalls Industries (NY: HII )

203.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 232.40 233.21 230.71 232.83 271,671 +0.68(+0.29%)
Oct 30, 2017 232.58 233.42 231.50 232.15 112,168 -1.31(-0.56%)
Oct 27, 2017 232.54 233.71 230.94 233.46 189,714 +1.64(+0.71%)
Oct 26, 2017 234.41 235.02 230.26 231.82 175,241 -2.18(-0.93%)
Oct 25, 2017 235.50 236.57 232.45 234.00 151,832 -1.93(-0.82%)
Oct 24, 2017 234.63 236.23 234.63 235.93 191,586 +1.35(+0.58%)
Oct 23, 2017 236.76 236.76 233.40 234.58 251,521 -0.84(-0.36%)
Oct 20, 2017 235.71 236.72 234.84 235.42 177,325 +0.61(+0.26%)
Oct 19, 2017 234.01 235.01 232.17 234.81 224,591 -0.08(-0.03%)
Oct 18, 2017 236.11 236.16 232.19 234.89 320,950 -0.34(-0.14%)
Oct 17, 2017 236.07 236.90 234.77 235.23 195,548 -0.70(-0.30%)
Oct 16, 2017 234.23 236.10 233.91 235.93 252,897 +1.53(+0.65%)
Oct 13, 2017 235.59 236.34 233.85 234.40 229,197 -1.04(-0.44%)
Oct 12, 2017 234.17 236.65 233.40 235.44 432,652 +1.51(+0.65%)
Oct 11, 2017 234.45 235.70 233.15 233.93 226,927 -0.95(-0.40%)
Oct 10, 2017 236.84 236.84 234.15 234.88 238,003 -1.06(-0.45%)
Oct 09, 2017 236.16 236.94 235.11 235.94 194,352 +0.11(+0.05%)
Oct 06, 2017 234.16 235.95 233.21 235.83 270,591 +1.67(+0.71%)
Oct 05, 2017 233.29 235.02 231.94 234.16 248,471 +0.02(+0.01%)
Oct 04, 2017 231.21 234.23 231.17 234.14 373,563 +2.14(+0.92%)
Oct 03, 2017 231.41 232.49 230.00 232.00 436,926 +2.07(+0.90%)
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.