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 (%)
Oct 31, 2017 205.51 206.23 204.02 205.89 307,214 +0.60(+0.29%)
Oct 30, 2017 205.67 206.41 204.71 205.29 126,843 -1.16(-0.56%)
Oct 27, 2017 205.64 206.68 204.22 206.45 214,534 +1.45(+0.71%)
Oct 26, 2017 207.29 207.83 203.62 205.00 198,168 -1.93(-0.93%)
Oct 25, 2017 208.25 209.20 205.56 206.93 171,696 -1.71(-0.82%)
Oct 24, 2017 207.48 208.90 207.48 208.63 216,651 +1.19(+0.58%)
Oct 23, 2017 209.37 209.37 206.40 207.44 284,428 -0.74(-0.36%)
Oct 20, 2017 208.44 209.33 207.67 208.18 200,524 +0.54(+0.26%)
Oct 19, 2017 206.94 207.82 205.31 207.64 253,974 -0.07(-0.03%)
Oct 18, 2017 208.79 208.84 205.33 207.71 362,940 -0.30(-0.14%)
Oct 17, 2017 208.76 209.49 207.61 208.01 221,131 -0.62(-0.30%)
Oct 16, 2017 207.13 208.78 206.85 208.63 285,984 +1.35(+0.65%)
Oct 13, 2017 208.33 209.00 206.79 207.28 259,183 -0.92(-0.44%)
Oct 12, 2017 207.08 209.27 206.40 208.20 489,256 +1.34(+0.65%)
Oct 11, 2017 207.32 208.43 206.18 206.87 256,616 -0.84(-0.40%)
Oct 10, 2017 209.44 209.44 207.06 207.71 269,141 -0.94(-0.45%)
Oct 09, 2017 208.84 209.53 207.91 208.64 219,779 +0.10(+0.05%)
Oct 06, 2017 207.07 208.65 206.23 208.55 305,992 +1.48(+0.71%)
Oct 05, 2017 206.30 207.83 205.11 207.07 280,978 +0.02(+0.01%)
Oct 04, 2017 204.46 207.13 204.43 207.05 422,437 +1.89(+0.92%)
Oct 03, 2017 204.64 205.59 203.39 205.16 494,089 +1.83(+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.