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 (%)
Nov 30, 2017 210.04 212.44 209.17 211.11 484,983 +1.74(+0.83%)
Nov 29, 2017 210.66 211.34 209.01 209.37 192,417 -1.25(-0.59%)
Nov 28, 2017 206.18 210.96 204.44 210.62 287,543 +5.29(+2.58%)
Nov 27, 2017 204.23 205.73 204.05 205.33 155,482 +0.52(+0.26%)
Nov 24, 2017 205.28 205.28 204.03 204.80 71,680 +0.33(+0.16%)
Nov 22, 2017 206.93 206.93 204.08 204.47 293,389 -1.62(-0.78%)
Nov 21, 2017 204.85 207.12 204.85 206.09 250,410 +1.99(+0.98%)
Nov 20, 2017 203.74 204.48 202.46 204.09 184,152 +1.29(+0.64%)
Nov 17, 2017 205.07 205.07 202.73 202.80 251,223 -2.57(-1.25%)
Nov 16, 2017 206.40 206.73 204.44 205.37 217,498 +0.23(+0.11%)
Nov 15, 2017 206.50 206.91 204.25 205.15 171,234 -1.72(-0.83%)
Nov 14, 2017 208.06 208.12 205.63 206.86 302,658 -1.44(-0.69%)
Nov 13, 2017 209.30 209.73 207.35 208.30 222,968 -1.29(-0.62%)
Nov 10, 2017 211.58 211.58 207.20 209.59 326,983 -1.65(-0.78%)
Nov 09, 2017 217.97 218.58 210.89 211.23 470,502 -8.19(-3.73%)
Nov 08, 2017 204.66 220.72 204.66 219.43 1,158,078 +16.21(+7.98%)
Nov 07, 2017 206.10 207.41 202.70 203.22 393,231 -2.49(-1.21%)
Nov 06, 2017 204.43 207.22 204.38 205.71 280,220 +0.99(+0.49%)
Nov 03, 2017 204.44 205.05 202.76 204.72 325,553 +0.44(+0.21%)
Nov 02, 2017 203.58 205.04 202.27 204.28 344,956 +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.