Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	180.76	181.71	180.54	180.84	307,572	+0.40(+0.22%)
Jul 28, 2017	178.13	180.65	177.60	180.44	250,209	+2.46(+1.39%)
Jul 27, 2017	178.91	179.40	177.23	177.97	584,660	-0.57(-0.32%)
Jul 26, 2017	179.56	179.60	177.68	178.54	291,920	-0.11(-0.06%)
Jul 25, 2017	177.31	178.83	176.45	178.66	392,620	+1.72(+0.97%)
Jul 24, 2017	176.71	178.25	176.64	176.94	299,790	+0.27(+0.15%)
Jul 21, 2017	174.46	177.36	174.16	176.67	267,870	+1.90(+1.08%)
Jul 20, 2017		176.81	174.27	174.77	285,882	+0.61(+0.35%)
Jul 19, 2017	173.82	175.23	172.89	174.16	416,654	+0.97(+0.56%)
Jul 18, 2017	173.80	174.00	171.34	173.18	326,634	-0.79(-0.45%)
Jul 17, 2017	173.94	174.67	172.09	173.97	229,104	+0.11(+0.07%)
Jul 14, 2017	174.31	175.05	173.60	173.86	328,508	-0.21(-0.12%)
Jul 13, 2017	175.48	175.74	173.95	174.07	305,036	-0.89(-0.51%)
Jul 12, 2017	171.53	175.87	171.45	174.96	412,567	+3.97(+2.32%)
Jul 11, 2017	170.09	171.64	168.94	170.99	443,550	+1.40(+0.83%)
Jul 10, 2017	169.09	170.70	167.50	169.59	401,581	+0.33(+0.20%)
Jul 07, 2017	168.84	169.78	168.22	169.25	271,304	+1.33(+0.79%)
Jul 06, 2017	168.79	169.65	167.55	167.92	619,440	-1.39(-0.82%)
Jul 05, 2017	168.64	170.18	167.77	169.31	279,334	+1.25(+0.75%)

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.