Skip to main content

Huntington Ingalls Industries (NY: HII )

216.97 -0.74 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 183.08 183.35 180.57 181.54 321,011 -1.17(-0.64%)
Apr 27, 2017 183.61 184.47 181.76 182.72 238,116 -0.80(-0.44%)
Apr 26, 2017 185.29 185.46 181.66 183.52 307,458 -1.74(-0.94%)
Apr 25, 2017 183.90 185.79 183.52 185.26 260,845 +1.16(+0.63%)
Apr 24, 2017 182.31 184.40 181.32 184.10 344,122 +3.70(+2.05%)
Apr 21, 2017 180.92 181.82 180.27 180.41 445,428 -0.38(-0.21%)
Apr 20, 2017 181.13 182.30 179.58 180.78 368,298 +0.00(+0.00%)
Apr 19, 2017 180.58 181.35 179.32 180.78 349,628 +0.69(+0.38%)
Apr 18, 2017 181.35 181.77 178.95 180.10 404,391 -1.36(-0.75%)
Apr 17, 2017 183.82 184.21 181.19 181.45 362,321 -1.97(-1.07%)
Apr 13, 2017 183.35 185.58 183.19 183.42 269,251 -0.61(-0.33%)
Apr 12, 2017 187.75 187.75 183.63 184.04 274,205 -1.78(-0.96%)
Apr 11, 2017 184.44 185.94 182.77 185.82 290,845 +1.56(+0.85%)
Apr 10, 2017 184.72 185.38 183.63 184.25 268,750 +0.08(+0.04%)
Apr 07, 2017 182.55 186.28 181.66 184.17 450,155 +3.04(+1.68%)
Apr 06, 2017 179.46 181.87 178.48 181.14 571,415 +1.60(+0.89%)
Apr 05, 2017 182.94 183.86 179.16 179.54 464,593 -3.06(-1.68%)
Apr 04, 2017 182.52 183.79 182.15 182.60 332,079 +0.20(+0.11%)
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.