Skip to main content

Huntington Ingalls Industries (NY: HII )

269.64 +0.62 (+0.23%)
Streaming Delayed Price Updated: 10:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.