Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 209.99 212.38 209.12 211.06 485,104 +1.74(+0.83%)
Nov 29, 2017 210.61 211.28 208.96 209.32 192,465 -1.25(-0.59%)
Nov 28, 2017 206.13 210.91 204.38 210.57 287,615 +5.29(+2.58%)
Nov 27, 2017 204.18 205.68 204.00 205.28 155,520 +0.52(+0.26%)
Nov 24, 2017 205.23 205.23 203.97 204.75 71,698 +0.33(+0.16%)
Nov 22, 2017 206.87 206.87 204.03 204.42 293,462 -1.62(-0.78%)
Nov 21, 2017 204.80 207.07 204.80 206.04 250,473 +1.99(+0.98%)
Nov 20, 2017 203.69 204.43 202.41 204.04 184,197 +1.29(+0.64%)
Nov 17, 2017 205.02 205.02 202.68 202.75 251,286 -2.57(-1.25%)
Nov 16, 2017 206.35 206.67 204.39 205.32 217,552 +0.23(+0.11%)
Nov 15, 2017 206.45 206.86 204.20 205.10 171,276 -1.72(-0.83%)
Nov 14, 2017 208.00 208.06 205.57 206.81 302,733 -1.44(-0.69%)
Nov 13, 2017 209.25 209.68 207.30 208.25 223,024 -1.29(-0.62%)
Nov 10, 2017 211.53 211.53 207.15 209.54 327,064 -1.65(-0.78%)
Nov 09, 2017 217.91 218.52 210.83 211.18 470,619 -8.19(-3.73%)
Nov 08, 2017 204.61 220.66 204.61 219.38 1,158,366 +16.20(+7.98%)
Nov 07, 2017 206.05 207.35 202.65 203.17 393,329 -2.49(-1.21%)
Nov 06, 2017 204.38 207.17 204.32 205.66 280,290 +0.99(+0.49%)
Nov 03, 2017 204.39 205.00 202.71 204.67 325,634 +0.44(+0.21%)
Nov 02, 2017 203.53 204.99 202.22 204.23 345,042 +0.79(+0.39%)
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.