Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 5:11 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 206.02 207.10 205.77 206.11 269,866 +0.46(+0.22%)
Jul 28, 2017 203.02 205.88 202.42 205.65 219,535 +2.81(+1.39%)
Jul 27, 2017 203.91 204.47 201.99 202.84 512,984 -0.65(-0.32%)
Jul 26, 2017 204.65 204.70 202.51 203.49 256,133 -0.13(-0.06%)
Jul 25, 2017 202.08 203.82 201.10 203.62 344,487 +1.96(+0.97%)
Jul 24, 2017 201.40 203.16 201.32 201.66 263,038 +0.31(+0.15%)
Jul 21, 2017 198.83 202.14 198.49 201.35 235,031 +2.16(+1.08%)
Jul 20, 2017 201.52 198.62 199.19 250,835 +0.70(+0.35%)
Jul 19, 2017 198.11 199.71 197.05 198.49 365,575 +1.11(+0.56%)
Jul 18, 2017 198.08 198.31 195.28 197.38 286,591 -0.90(-0.45%)
Jul 17, 2017 198.24 199.08 196.14 198.28 201,018 +0.13(+0.07%)
Jul 14, 2017 198.66 199.51 197.86 198.15 288,235 -0.24(-0.12%)
Jul 13, 2017 200.00 200.29 198.25 198.39 267,641 -1.01(-0.51%)
Jul 12, 2017 195.50 200.44 195.41 199.40 361,989 +4.52(+2.32%)
Jul 11, 2017 193.86 195.62 192.54 194.88 389,174 +1.60(+0.83%)
Jul 10, 2017 192.72 194.55 190.90 193.28 352,350 +0.38(+0.20%)
Jul 07, 2017 192.43 193.50 191.73 192.90 238,044 +1.52(+0.79%)
Jul 06, 2017 192.37 193.35 190.96 191.38 543,501 -1.59(-0.82%)
Jul 05, 2017 192.20 193.96 191.21 192.97 245,090 +1.43(+0.75%)
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.