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 (%)
Aug 31, 2017 186.78 189.61 186.01 189.21 290,990 +3.02(+1.62%)
Aug 30, 2017 185.09 186.30 184.40 186.19 195,869 +1.55(+0.84%)
Aug 29, 2017 181.96 184.92 181.40 184.64 322,637 +2.37(+1.30%)
Aug 28, 2017 185.42 185.64 182.16 182.27 236,991 -2.49(-1.35%)
Aug 25, 2017 185.73 187.87 184.16 184.77 460,994 -0.38(-0.21%)
Aug 24, 2017 183.39 185.35 182.63 185.15 226,583 +2.24(+1.22%)
Aug 23, 2017 182.79 183.30 182.11 182.91 119,599 -0.26(-0.14%)
Aug 22, 2017 181.05 183.63 179.84 183.17 217,634 +3.36(+1.87%)
Aug 21, 2017 180.72 181.52 179.22 179.81 275,502 -1.15(-0.63%)
Aug 18, 2017 183.74 184.02 180.73 180.95 244,893 -2.84(-1.54%)
Aug 17, 2017 185.50 187.20 183.62 183.79 223,568 -2.10(-1.13%)
Aug 16, 2017 189.06 189.84 185.71 185.89 295,880 -3.09(-1.64%)
Aug 15, 2017 189.70 190.72 188.75 188.99 258,788 -0.60(-0.32%)
Aug 14, 2017 189.42 190.54 188.52 189.59 414,506 +1.63(+0.87%)
Aug 11, 2017 189.43 189.81 187.84 187.95 164,043 +0.07(+0.04%)
Aug 10, 2017 189.24 192.65 187.85 187.88 236,701 -1.48(-0.78%)
Aug 09, 2017 188.54 190.46 187.89 189.37 284,336 +0.67(+0.36%)
Aug 08, 2017 188.47 189.55 187.94 188.69 243,039 +0.41(+0.22%)
Aug 07, 2017 188.71 189.22 187.26 188.29 236,394 -0.36(-0.19%)
Aug 04, 2017 188.67 189.90 187.84 188.65 227,833 +0.02(+0.01%)
Aug 03, 2017 184.29 189.37 184.27 188.63 733,277 +5.04(+2.75%)
Aug 02, 2017 181.87 184.50 180.36 183.59 397,999 +1.43(+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.