Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 161.63 162.32 160.34 161.66 316,996 +0.82(+0.51%)
Jun 29, 2017 162.82 163.05 159.28 160.84 257,116 -1.86(-1.14%)
Jun 28, 2017 163.09 164.07 162.59 162.70 221,537 +0.34(+0.21%)
Jun 27, 2017 161.31 164.17 161.31 162.36 301,649 +0.59(+0.37%)
Jun 26, 2017 162.32 163.68 161.47 161.77 230,731 -0.48(-0.29%)
Jun 23, 2017 161.05 163.91 160.74 162.25 722,031 +1.13(+0.70%)
Jun 22, 2017 162.00 162.04 160.41 161.12 629,088 -0.90(-0.56%)
Jun 21, 2017 161.97 162.91 161.09 162.02 338,201 +0.27(+0.17%)
Jun 20, 2017 161.54 162.85 160.50 161.75 440,620 -0.77(-0.48%)
Jun 19, 2017 164.31 164.31 160.21 162.53 572,628 +1.03(+0.63%)
Jun 16, 2017 168.28 168.79 160.95 161.50 1,089,971 -8.32(-4.90%)
Jun 15, 2017 169.50 170.60 169.12 169.82 184,444 -1.05(-0.62%)
Jun 14, 2017 171.00 172.31 170.55 170.87 280,538 +0.09(+0.05%)
Jun 13, 2017 169.42 172.23 169.31 170.78 240,043 +1.65(+0.98%)
Jun 12, 2017 167.77 169.39 166.92 169.13 573,594 +1.13(+0.67%)
Jun 09, 2017 167.21 168.99 166.64 168.00 448,000 +0.83(+0.50%)
Jun 08, 2017 164.70 167.36 164.30 167.17 462,711 +2.28(+1.39%)
Jun 07, 2017 164.12 164.96 163.17 164.89 296,516 +0.91(+0.56%)
Jun 06, 2017 165.16 165.82 163.92 163.97 424,038 -2.04(-1.23%)
Jun 05, 2017 167.33 167.33 165.65 166.02 357,052 -2.27(-1.35%)
Jun 02, 2017 168.54 169.91 167.95 168.28 318,333 -0.43(-0.26%)
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.