Indicators

Huntington Ingalls Industries (NY: HII )

269.30 +3.88 (+1.46%)

Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	166.33	167.63	163.76	167.41	306,418	+1.16(+0.70%)
Jan 30, 2017	165.85	166.30	163.57	166.25	264,585	+0.93(+0.56%)
Jan 27, 2017	167.39	168.52	165.15	165.31	497,256	-2.39(-1.43%)
Jan 26, 2017	166.39	167.73	164.64	167.71	335,338	+1.36(+0.82%)
Jan 25, 2017	168.66	168.88	166.02	166.34	441,615	-1.76(-1.05%)
Jan 24, 2017	166.63	168.63	165.81	168.10	376,109	+1.05(+0.63%)
Jan 23, 2017	169.39	169.78	166.22	167.05	455,245	-1.87(-1.11%)
Jan 20, 2017	168.91	169.42	167.99	168.92	557,176	+0.77(+0.46%)
Jan 19, 2017	166.10	168.45	165.72	168.15	508,708	+3.35(+2.03%)
Jan 18, 2017	163.78	165.36	163.04	164.81	335,049	+1.15(+0.70%)
Jan 17, 2017	165.72	165.72	162.50	163.66	394,448	-1.70(-1.03%)
Jan 13, 2017		165.36	165.36	165.36	0	+0.44(+0.27%)
Jan 12, 2017	167.25	168.02	164.46	164.92	634,155	+0.63(+0.38%)
Jan 11, 2017	165.19	165.64	162.69	164.29	463,277	-0.83(-0.50%)
Jan 10, 2017	165.07	166.88	163.85	165.12	517,491	+0.73(+0.45%)
Jan 09, 2017	167.36	167.58	164.24	164.38	465,527	-2.68(-1.60%)
Jan 06, 2017	169.17	169.26	165.96	167.06	557,027	-1.78(-1.05%)
Jan 05, 2017	165.81	170.28	165.02	168.84	985,657	+3.23(+1.95%)
Jan 04, 2017	163.99	165.69	163.43	165.61	693,404	+2.43(+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.