Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

271.13 +2.29 (+0.85%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 197.60 200.76 196.24 200.24 310,360 +2.99(+1.52%)
Sep 28, 2017 197.51 198.24 195.85 197.25 315,754 -0.35(-0.18%)
Sep 27, 2017 197.24 198.19 196.03 197.61 315,806 +1.11(+0.56%)
Sep 26, 2017 194.55 197.08 194.22 196.50 236,679 +1.53(+0.78%)
Sep 25, 2017 194.69 195.43 192.91 194.97 240,143 +0.10(+0.05%)
Sep 22, 2017 194.03 195.89 193.91 194.87 194,996 +1.05(+0.54%)
Sep 21, 2017 193.44 193.99 191.17 193.82 312,524 +0.94(+0.49%)
Sep 20, 2017 192.00 193.56 191.89 192.88 333,103 +0.93(+0.48%)
Sep 19, 2017 190.75 193.05 189.98 191.96 481,200 +1.33(+0.70%)
Sep 18, 2017 188.85 192.36 188.37 190.63 321,556 +2.79(+1.49%)
Sep 15, 2017 185.90 187.94 185.90 187.84 394,235 +2.00(+1.08%)
Sep 14, 2017 186.57 186.69 184.77 185.84 276,514 -0.25(-0.13%)
Sep 13, 2017 188.50 188.85 185.97 186.08 175,038 -2.77(-1.47%)
Sep 12, 2017 187.66 188.88 187.36 188.85 159,973 +1.57(+0.84%)
Sep 11, 2017 186.49 187.46 185.70 187.28 293,228 +1.19(+0.64%)
Sep 08, 2017 185.01 186.96 184.06 186.08 254,900 +0.44(+0.24%)
Sep 07, 2017 186.83 186.84 183.53 185.64 196,437 -1.48(-0.79%)
Sep 06, 2017 189.18 189.32 186.78 187.12 393,977 -1.54(-0.82%)
Sep 05, 2017 190.54 190.89 187.69 188.66 431,222 -1.49(-0.79%)
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.