Indicators

Huntington Ingalls Industries (NY: HII )

267.51 -0.52 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	188.98	189.76	187.65	188.64	653,027	+0.32(+0.17%)
Feb 27, 2017	186.46	188.83	185.69	188.32	468,482	+0.99(+0.53%)
Feb 24, 2017	185.01	188.16	183.95	187.33	481,115	+2.27(+1.23%)
Feb 23, 2017	186.67	186.77	184.18	185.06	420,244	-0.79(-0.42%)
Feb 22, 2017	184.56	186.22	183.96	185.84	380,765	+2.24(+1.22%)
Feb 21, 2017	182.95	184.25	181.40	183.60	425,395	+0.65(+0.35%)
Feb 17, 2017		182.95	182.95	182.95	0	+1.70(+0.94%)
Feb 16, 2017	180.40	182.85	176.36	181.25	800,573	+3.66(+2.06%)
Feb 15, 2017	175.64	178.56	174.39	177.59	599,213	+2.69(+1.54%)
Feb 14, 2017	172.94	175.80	172.06	174.90	476,258	+1.21(+0.70%)
Feb 13, 2017	173.42	174.05	172.68	173.69	480,142	+0.72(+0.42%)
Feb 10, 2017	172.03	173.31	171.72	172.97	408,449	+1.28(+0.74%)
Feb 09, 2017	171.64	172.85	171.43	171.69	449,151	+0.20(+0.12%)
Feb 08, 2017	171.77	172.30	170.93	171.49	302,143	-0.32(-0.19%)
Feb 07, 2017	172.89	173.62	171.36	171.81	361,273	-0.38(-0.22%)
Feb 06, 2017	172.59	173.33	171.80	172.19	384,267	+0.15(+0.09%)
Feb 03, 2017	168.61	172.18	168.28	172.05	354,279	+3.91(+2.33%)
Feb 02, 2017	166.05	168.21	164.71	168.13	395,682	+1.69(+1.02%)

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.