Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		205.90	205.90	205.90	0	-3.28(-1.57%)
Dec 28, 2017	208.66	209.43	206.79	209.17	152,993	+1.62(+0.78%)
Dec 27, 2017	207.22	208.25	206.87	207.55	134,637	+0.69(+0.33%)
Dec 26, 2017	207.08	208.59	206.60	206.86	80,906	-0.56(-0.27%)
Dec 22, 2017	206.33	207.90	204.53	207.41	277,376	+1.80(+0.88%)
Dec 21, 2017	208.22	208.22	204.09	205.62	228,947	-2.31(-1.11%)
Dec 20, 2017	209.84	209.84	203.94	207.92	611,393	+0.02(+0.01%)
Dec 19, 2017	208.22	209.82	207.11	207.90	363,226	-0.52(-0.25%)
Dec 18, 2017	209.26	210.82	206.60	208.43	306,952	-0.20(-0.10%)
Dec 15, 2017	205.13	209.62	204.53	208.63	619,079	+4.32(+2.12%)
Dec 14, 2017	205.28	207.07	203.54	204.31	241,378	-1.06(-0.51%)
Dec 13, 2017	204.74	207.80	204.04	205.36	536,744	+1.35(+0.66%)
Dec 12, 2017	204.67	205.80	203.75	204.01	244,562	-0.49(-0.24%)
Dec 11, 2017	207.08	207.25	204.09	204.50	212,129	-2.54(-1.23%)
Dec 08, 2017	206.59	207.89	205.68	207.04	443,474	+1.00(+0.49%)
Dec 07, 2017	204.03	206.56	203.86	206.03	232,930	+1.93(+0.95%)
Dec 06, 2017	203.41	205.13	203.29	204.10	413,107	+0.75(+0.37%)
Dec 05, 2017	205.17	206.15	203.27	203.35	256,336	-1.33(-0.65%)
Dec 04, 2017	207.86	208.29	203.82	204.68	240,907	-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.