Skip to main content

Huntington Ingalls Industries (NY: HII )

289.81 +0.06 (+0.02%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 178.09 178.35 175.64 176.59 330,012 -1.14(-0.64%)
Apr 27, 2017 178.61 179.44 176.80 177.74 244,793 -0.78(-0.44%)
Apr 26, 2017 180.23 180.40 176.71 178.52 316,079 -1.69(-0.94%)
Apr 25, 2017 178.89 180.72 178.52 180.21 268,159 +1.13(+0.63%)
Apr 24, 2017 177.34 179.37 176.37 179.08 353,772 +3.59(+2.05%)
Apr 21, 2017 175.99 176.87 175.35 175.49 457,918 -0.37(-0.21%)
Apr 20, 2017 176.19 177.33 174.69 175.85 378,625 +0.00(+0.00%)
Apr 19, 2017 175.65 176.41 174.43 175.85 359,431 +0.67(+0.38%)
Apr 18, 2017 176.41 176.81 174.07 175.19 415,730 -1.32(-0.75%)
Apr 17, 2017 178.81 179.19 176.25 176.50 372,480 -1.92(-1.07%)
Apr 13, 2017 178.35 180.52 178.19 178.42 276,801 -0.60(-0.33%)
Apr 12, 2017 182.63 182.63 178.62 179.02 281,894 -1.73(-0.96%)
Apr 11, 2017 179.41 180.87 177.79 180.75 299,000 +1.52(+0.85%)
Apr 10, 2017 179.69 180.32 178.62 179.23 276,286 +0.08(+0.04%)
Apr 07, 2017 177.57 181.20 176.71 179.15 462,778 +2.95(+1.68%)
Apr 06, 2017 174.56 176.91 173.61 176.20 587,437 +1.56(+0.89%)
Apr 05, 2017 177.95 178.84 174.27 174.64 477,620 -2.98(-1.68%)
Apr 04, 2017 177.54 178.78 177.18 177.62 341,390 +0.19(+0.11%)
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.