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 (%)
Dec 30, 2016 159.02 159.02 159.02 0 -0.40(-0.25%)
Dec 29, 2016 158.94 160.75 158.77 159.41 231,087 +0.47(+0.29%)
Dec 28, 2016 160.27 160.37 158.45 158.95 304,817 -1.16(-0.72%)
Dec 27, 2016 162.45 162.85 158.55 160.11 513,181 -1.35(-0.83%)
Dec 23, 2016 161.45 161.45 161.45 0 -0.77(-0.47%)
Dec 22, 2016 160.31 163.32 160.07 162.22 406,673 +2.63(+1.65%)
Dec 21, 2016 162.55 162.76 158.94 159.59 512,151 -2.69(-1.65%)
Dec 20, 2016 158.44 162.48 158.44 162.27 509,380 +3.24(+2.04%)
Dec 19, 2016 158.50 160.37 157.88 159.04 561,315 +1.56(+0.99%)
Dec 16, 2016 155.06 158.38 155.06 157.47 1,077,794 +2.34(+1.51%)
Dec 15, 2016 151.57 155.73 151.31 155.13 435,204 +2.99(+1.96%)
Dec 14, 2016 152.59 154.33 151.92 152.15 398,512 -0.27(-0.18%)
Dec 13, 2016 154.71 155.40 151.43 152.41 546,208 -1.43(-0.93%)
Dec 12, 2016 154.82 155.18 150.28 153.85 765,550 -2.85(-1.82%)
Dec 09, 2016 155.88 157.43 155.22 156.70 448,262 +0.26(+0.17%)
Dec 08, 2016 158.92 159.70 156.23 156.44 477,482 -2.36(-1.49%)
Dec 07, 2016 159.17 160.16 158.39 158.80 669,920 +0.06(+0.04%)
Dec 06, 2016 157.50 159.81 156.07 158.74 635,095 +0.49(+0.31%)
Dec 05, 2016 157.50 159.47 156.37 158.25 541,722 +2.12(+1.35%)
Dec 02, 2016 154.77 158.21 154.68 156.13 679,331 +1.35(+0.87%)
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.