Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 168.94 170.25 166.32 170.03 301,694 +1.18(+0.70%)
Jan 30, 2017 168.45 168.90 166.13 168.85 260,506 +0.95(+0.56%)
Jan 27, 2017 170.01 171.16 167.74 167.90 489,591 -2.43(-1.43%)
Jan 26, 2017 169.00 170.36 167.22 170.33 330,169 +1.38(+0.82%)
Jan 25, 2017 171.30 171.52 168.62 168.95 434,807 -1.79(-1.05%)
Jan 24, 2017 169.24 171.27 168.40 170.73 370,311 +1.07(+0.63%)
Jan 23, 2017 172.04 172.44 168.82 169.66 448,227 -1.90(-1.11%)
Jan 20, 2017 171.55 172.07 170.62 171.57 548,586 +0.78(+0.46%)
Jan 19, 2017 168.70 171.09 168.31 170.79 500,865 +3.40(+2.03%)
Jan 18, 2017 166.34 167.95 165.60 167.38 329,884 +1.17(+0.70%)
Jan 17, 2017 168.31 168.31 165.04 166.22 388,367 -1.73(-1.03%)
Jan 13, 2017 167.95 167.95 167.95 0 +0.45(+0.27%)
Jan 12, 2017 169.87 170.66 167.03 167.50 624,379 +0.64(+0.38%)
Jan 11, 2017 167.78 168.24 165.24 166.86 456,135 -0.84(-0.50%)
Jan 10, 2017 167.66 169.49 166.42 167.70 509,513 +0.75(+0.45%)
Jan 09, 2017 169.98 170.21 166.81 166.96 458,351 -2.72(-1.60%)
Jan 06, 2017 171.82 171.91 168.56 169.67 548,440 -1.81(-1.05%)
Jan 05, 2017 168.41 172.94 167.60 171.48 970,462 +3.28(+1.95%)
Jan 04, 2017 166.56 168.28 165.99 168.20 682,715 +2.47(+1.49%)
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.