Indicators

Huntington Ingalls Industries (NY: HII )

236.68 +0.23 (+0.10%)

Official Closing Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	169.70	171.02	167.08	170.80	300,333	+1.19(+0.70%)
Jan 30, 2017	169.21	169.67	166.88	169.61	259,331	+0.95(+0.56%)
Jan 27, 2017	170.78	171.93	168.50	168.66	487,382	-2.44(-1.43%)
Jan 26, 2017	169.76	171.13	167.98	171.10	328,679	+1.39(+0.82%)
Jan 25, 2017	172.08	172.30	169.39	169.71	432,846	-1.80(-1.05%)
Jan 24, 2017	170.01	172.05	169.16	171.51	368,640	+1.08(+0.63%)
Jan 23, 2017	172.82	173.22	169.59	170.43	446,204	-1.91(-1.11%)
Jan 20, 2017	172.33	172.85	171.39	172.34	546,111	+0.78(+0.46%)
Jan 19, 2017	169.47	171.86	169.08	171.56	498,606	+3.42(+2.03%)
Jan 18, 2017	167.10	168.71	166.35	168.14	328,395	+1.17(+0.70%)
Jan 17, 2017	169.08	169.08	165.79	166.97	386,615	-1.73(-1.03%)
Jan 13, 2017		168.71	168.71	168.71	0	+0.45(+0.27%)
Jan 12, 2017	170.64	171.43	167.79	168.26	621,562	+0.64(+0.38%)
Jan 11, 2017	168.54	169.00	165.99	167.62	454,077	-0.85(-0.50%)
Jan 10, 2017	168.42	170.26	167.18	168.46	507,214	+0.75(+0.45%)
Jan 09, 2017	170.75	170.98	167.56	167.71	456,283	-2.73(-1.60%)
Jan 06, 2017	172.60	172.69	169.32	170.44	545,966	-1.81(-1.05%)
Jan 05, 2017	169.17	173.73	168.36	172.26	966,083	+3.29(+1.95%)
Jan 04, 2017	167.32	169.04	166.74	168.96	679,634	+2.48(+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.