Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 171.27 173.10 169.92 172.66 532,477 +1.53(+0.89%)
May 30, 2017 173.56 174.36 170.72 171.13 278,025 -1.97(-1.14%)
May 26, 2017 173.50 174.97 172.83 173.10 282,986 -0.99(-0.57%)
May 25, 2017 172.38 174.52 172.35 174.09 207,629 +1.93(+1.12%)
May 24, 2017 172.86 173.93 171.92 172.16 216,730 -0.16(-0.09%)
May 23, 2017 172.43 172.84 170.43 172.32 193,569 +0.09(+0.05%)
May 22, 2017 174.33 175.36 172.04 172.23 309,714 +0.39(+0.23%)
May 19, 2017 168.16 173.17 167.68 171.85 484,397 +4.53(+2.71%)
May 18, 2017 167.14 168.72 166.15 167.32 606,098 -0.71(-0.42%)
May 17, 2017 172.53 171.64 167.88 168.03 307,959 -4.50(-2.61%)
May 16, 2017 173.31 173.95 172.30 172.53 383,524 -0.91(-0.52%)
May 15, 2017 170.07 173.90 169.71 173.44 383,582 +2.82(+1.65%)
May 12, 2017 171.53 171.84 170.01 170.62 319,928 -1.31(-0.76%)
May 11, 2017 172.92 173.09 171.00 171.93 323,630 -0.78(-0.45%)
May 10, 2017 171.75 174.05 171.68 172.71 387,133 +0.42(+0.24%)
May 09, 2017 171.60 172.90 171.06 172.28 301,216 +0.60(+0.35%)
May 08, 2017 171.79 172.45 169.86 171.69 435,386 -0.17(-0.10%)
May 05, 2017 166.97 173.81 165.99 171.85 674,249 +6.41(+3.87%)
May 04, 2017 173.50 173.50 161.40 165.45 1,315,590 -11.29(-6.39%)
May 03, 2017 176.32 176.99 174.93 176.73 399,648 +0.34(+0.19%)
May 02, 2017 175.24 176.75 175.24 176.39 259,667 +0.98(+0.56%)
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.