Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 183.90 186.69 183.15 186.29 295,546 +2.97(+1.62%)
Aug 30, 2017 182.23 183.43 181.56 183.32 198,935 +1.52(+0.84%)
Aug 29, 2017 179.15 182.07 178.61 181.80 327,689 +2.33(+1.30%)
Aug 28, 2017 182.56 182.78 179.35 179.46 240,702 -2.46(-1.35%)
Aug 25, 2017 182.87 184.97 181.32 181.92 468,212 -0.38(-0.21%)
Aug 24, 2017 180.56 182.49 179.82 182.29 230,131 +2.20(+1.22%)
Aug 23, 2017 179.97 180.47 179.31 180.09 121,471 -0.25(-0.14%)
Aug 22, 2017 178.26 180.80 177.07 180.34 221,041 +3.31(+1.87%)
Aug 21, 2017 177.94 178.72 176.46 177.03 279,815 -1.13(-0.63%)
Aug 18, 2017 180.91 181.18 177.95 178.16 248,727 -2.80(-1.55%)
Aug 17, 2017 182.64 184.32 180.78 180.96 227,069 -2.07(-1.13%)
Aug 16, 2017 186.14 186.91 182.84 183.03 300,513 -3.05(-1.64%)
Aug 15, 2017 186.78 187.78 185.84 186.07 262,840 -0.59(-0.32%)
Aug 14, 2017 186.50 187.60 185.61 186.66 420,996 +1.61(+0.87%)
Aug 11, 2017 186.51 186.89 184.94 185.06 166,611 +0.07(+0.04%)
Aug 10, 2017 186.32 189.68 184.95 184.99 240,408 -1.46(-0.78%)
Aug 09, 2017 185.63 187.52 185.00 186.44 288,788 +0.66(+0.35%)
Aug 08, 2017 185.57 186.63 185.05 185.79 246,844 +0.40(+0.22%)
Aug 07, 2017 185.80 186.30 184.38 185.39 240,095 -0.36(-0.19%)
Aug 04, 2017 185.76 186.97 184.95 185.74 231,400 +0.02(+0.01%)
Aug 03, 2017 181.44 186.44 181.43 185.72 744,758 +4.97(+2.75%)
Aug 02, 2017 179.07 181.65 177.58 180.76 404,230 +1.41(+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.