Huntington Ingalls Industries (NY: HII )

181.72 USD -1.55 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 202.59 202.89 199.81 200.89 290,098 -1.30(-0.64%)
Apr 27, 2017 203.18 204.13 201.13 202.19 215,186 -0.89(-0.44%)
Apr 26, 2017 205.03 205.22 201.02 203.08 277,850 -1.92(-0.94%)
Apr 25, 2017 203.50 205.59 203.08 205.00 235,726 +1.28(+0.63%)
Apr 24, 2017 201.74 204.05 200.64 203.72 310,984 +4.09(+2.05%)
Apr 21, 2017 200.20 201.20 199.48 199.63 402,534 -0.42(-0.21%)
Apr 20, 2017 200.43 201.73 198.72 200.05 332,831 +0.00(+0.00%)
Apr 19, 2017 199.82 200.68 198.43 200.05 315,959 +0.76(+0.38%)
Apr 18, 2017 200.68 201.14 198.02 199.29 365,449 -1.50(-0.75%)
Apr 17, 2017 203.41 203.84 200.50 200.79 327,430 -2.18(-1.07%)
Apr 13, 2017 202.89 205.36 202.71 202.97 243,323 -0.68(-0.33%)
Apr 12, 2017 207.76 207.76 203.20 203.65 247,800 -1.97(-0.96%)
Apr 11, 2017 204.09 205.76 202.25 205.62 262,837 +1.73(+0.85%)
Apr 10, 2017 204.41 205.13 203.20 203.89 242,870 +0.09(+0.04%)
Apr 07, 2017 202.00 206.13 201.02 203.80 406,806 +3.36(+1.68%)
Apr 06, 2017 198.58 201.25 197.50 200.44 516,388 +1.77(+0.89%)
Apr 05, 2017 202.43 203.45 198.25 198.67 419,853 -3.39(-1.68%)
Apr 04, 2017 201.97 203.38 201.56 202.06 300,100 +0.22(+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.