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 (%)
Mar 31, 2017 175.22 175.80 173.30 173.31 429,515 -1.86(-1.06%)
Mar 30, 2017 174.65 175.98 174.31 175.17 347,087 +0.23(+0.13%)
Mar 29, 2017 175.23 175.57 173.59 174.94 399,649 -0.29(-0.16%)
Mar 28, 2017 174.25 176.51 173.91 175.23 731,389 +0.33(+0.19%)
Mar 27, 2017 175.48 175.69 173.37 174.90 510,986 -2.47(-1.39%)
Mar 24, 2017 179.61 180.54 176.75 177.37 313,769 -2.61(-1.45%)
Mar 23, 2017 180.77 180.97 179.53 179.97 261,074 -0.80(-0.44%)
Mar 22, 2017 179.25 181.53 178.96 180.77 388,755 +1.51(+0.84%)
Mar 21, 2017 183.05 183.37 178.29 179.26 490,657 -3.63(-1.98%)
Mar 20, 2017 184.97 185.88 182.40 182.89 303,514 -2.09(-1.13%)
Mar 17, 2017 182.40 186.51 182.40 184.97 1,505,887 +3.08(+1.69%)
Mar 16, 2017 183.73 184.13 181.16 181.89 308,139 -1.27(-0.69%)
Mar 15, 2017 183.92 184.13 181.46 183.17 511,454 +0.12(+0.07%)
Mar 14, 2017 183.78 183.90 180.21 183.04 324,935 -1.52(-0.83%)
Mar 13, 2017 183.22 184.66 182.73 184.57 305,128 +1.34(+0.73%)
Mar 10, 2017 184.84 185.13 181.59 183.23 594,407 -1.73(-0.94%)
Mar 09, 2017 186.28 186.65 183.56 184.96 434,916 -1.45(-0.78%)
Mar 08, 2017 188.44 189.07 186.06 186.41 449,942 -2.07(-1.10%)
Mar 07, 2017 188.62 190.31 188.37 188.48 610,197 -0.23(-0.12%)
Mar 06, 2017 188.87 189.43 187.16 188.71 491,358 -0.68(-0.36%)
Mar 03, 2017 188.98 189.77 187.81 189.39 398,436 +0.43(+0.23%)
Mar 02, 2017 189.54 191.00 188.56 188.96 554,078 -1.00(-0.52%)
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.