Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		205.84	205.84	205.84	0	-3.28(-1.57%)
Dec 28, 2017	208.61	209.38	206.74	209.12	153,031	+1.62(+0.78%)
Dec 27, 2017	207.17	208.19	206.82	207.49	134,670	+0.69(+0.33%)
Dec 26, 2017	207.03	208.54	206.54	206.80	80,927	-0.56(-0.27%)
Dec 22, 2017	206.28	207.85	204.48	207.36	277,445	+1.80(+0.88%)
Dec 21, 2017	208.17	208.17	204.04	205.56	229,004	-2.31(-1.11%)
Dec 20, 2017	209.79	209.79	203.89	207.87	611,545	+0.02(+0.01%)
Dec 19, 2017	208.17	209.76	207.06	207.85	363,316	-0.52(-0.25%)
Dec 18, 2017	209.21	210.77	206.55	208.38	307,028	-0.20(-0.10%)
Dec 15, 2017	205.07	209.57	204.48	208.58	619,233	+4.32(+2.12%)
Dec 14, 2017	205.22	207.02	203.49	204.25	241,438	-1.06(-0.51%)
Dec 13, 2017	204.69	207.75	203.99	205.31	536,877	+1.35(+0.66%)
Dec 12, 2017	204.62	205.75	203.69	203.96	244,623	-0.49(-0.24%)
Dec 11, 2017	207.03	207.20	204.04	204.45	212,182	-2.54(-1.23%)
Dec 08, 2017	206.53	207.84	205.63	206.99	443,585	+1.00(+0.49%)
Dec 07, 2017	203.98	206.51	203.81	205.98	232,988	+1.93(+0.95%)
Dec 06, 2017	203.35	205.08	203.24	204.05	413,210	+0.75(+0.37%)
Dec 05, 2017	205.12	206.10	203.22	203.30	256,400	-1.33(-0.65%)
Dec 04, 2017	207.81	208.24	203.76	204.63	240,967	-1.47(-0.71%)

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.