Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	178.90	179.84	178.69	178.98	310,771	+0.40(+0.22%)
Jul 28, 2017	176.30	178.78	175.78	178.58	252,811	+2.44(+1.39%)
Jul 27, 2017	177.07	177.56	175.40	176.14	590,741	-0.56(-0.32%)
Jul 26, 2017	177.71	177.76	175.85	176.71	294,957	-0.11(-0.06%)
Jul 25, 2017	175.48	176.99	174.63	176.82	396,703	+1.70(+0.97%)
Jul 24, 2017	174.89	176.42	174.82	175.12	302,908	+0.27(+0.15%)
Jul 21, 2017	172.66	175.53	172.36	174.85	270,656	+1.88(+1.08%)
Jul 20, 2017		175.00	172.48	172.97	288,856	+0.61(+0.35%)
Jul 19, 2017	172.03	173.42	171.11	172.36	420,988	+0.96(+0.56%)
Jul 18, 2017	172.01	172.21	169.58	171.40	330,032	-0.78(-0.45%)
Jul 17, 2017	172.15	172.88	170.32	172.18	231,488	+0.11(+0.07%)
Jul 14, 2017	172.51	173.25	171.82	172.07	331,925	-0.21(-0.12%)
Jul 13, 2017	173.68	173.93	172.16	172.28	308,209	-0.88(-0.51%)
Jul 12, 2017	169.77	174.06	169.69	173.15	416,858	+3.92(+2.32%)
Jul 11, 2017	168.34	169.87	167.20	169.23	448,164	+1.39(+0.83%)
Jul 10, 2017	167.35	168.94	165.77	167.84	405,758	+0.33(+0.20%)
Jul 07, 2017	167.10	168.03	166.49	167.51	274,126	+1.32(+0.79%)
Jul 06, 2017	167.05	167.90	165.82	166.19	625,884	-1.38(-0.82%)
Jul 05, 2017	166.90	168.43	166.04	167.57	282,240	+1.24(+0.75%)

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.