Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 158.98 158.98 158.98 0 -0.40(-0.25%)
Dec 29, 2016 158.90 160.71 158.73 159.38 231,145 +0.47(+0.29%)
Dec 28, 2016 160.23 160.32 158.41 158.91 304,893 -1.16(-0.72%)
Dec 27, 2016 162.41 162.81 158.51 160.07 513,308 -1.35(-0.83%)
Dec 23, 2016 161.41 161.41 161.41 0 -0.77(-0.47%)
Dec 22, 2016 160.27 163.28 160.03 162.18 406,774 +2.63(+1.65%)
Dec 21, 2016 162.51 162.72 158.90 159.55 512,278 -2.69(-1.66%)
Dec 20, 2016 158.40 162.44 158.40 162.23 509,507 +3.24(+2.04%)
Dec 19, 2016 158.46 160.33 157.84 159.00 561,454 +1.56(+0.99%)
Dec 16, 2016 155.03 158.34 155.03 157.43 1,078,062 +2.34(+1.51%)
Dec 15, 2016 151.53 155.69 151.27 155.09 435,313 +2.99(+1.96%)
Dec 14, 2016 152.55 154.29 151.88 152.11 398,611 -0.27(-0.18%)
Dec 13, 2016 154.67 155.36 151.39 152.38 546,344 -1.43(-0.93%)
Dec 12, 2016 154.78 155.14 150.24 153.81 765,740 -2.85(-1.82%)
Dec 09, 2016 155.84 157.39 155.18 156.66 448,373 +0.26(+0.17%)
Dec 08, 2016 158.88 159.66 156.19 156.40 477,601 -2.37(-1.49%)
Dec 07, 2016 159.13 160.12 158.35 158.76 670,087 +0.06(+0.04%)
Dec 06, 2016 157.46 159.77 156.03 158.70 635,253 +0.49(+0.31%)
Dec 05, 2016 157.46 159.43 156.33 158.21 541,857 +2.12(+1.35%)
Dec 02, 2016 154.73 158.17 154.65 156.10 679,500 +1.35(+0.87%)
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.