Skip to main content

Huntington Ingalls Industries (NY: HII )

292.45 +2.70 (+0.93%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 168.98 170.29 166.37 170.07 301,619 +1.18(+0.70%)
Jan 30, 2017 168.49 168.94 166.17 168.89 260,441 +0.95(+0.56%)
Jan 27, 2017 170.05 171.20 167.78 167.94 489,469 -2.43(-1.43%)
Jan 26, 2017 169.04 170.40 167.26 170.37 330,087 +1.38(+0.82%)
Jan 25, 2017 171.35 171.57 168.66 168.99 434,699 -1.79(-1.05%)
Jan 24, 2017 169.29 171.32 168.44 170.78 370,219 +1.07(+0.63%)
Jan 23, 2017 172.08 172.49 168.87 169.71 448,115 -1.90(-1.11%)
Jan 20, 2017 171.59 172.12 170.66 171.61 548,450 +0.78(+0.46%)
Jan 19, 2017 168.74 171.13 168.36 170.83 500,741 +3.40(+2.03%)
Jan 18, 2017 166.38 167.99 165.64 167.43 329,802 +1.17(+0.70%)
Jan 17, 2017 168.36 168.36 165.08 166.26 388,271 -1.73(-1.03%)
Jan 13, 2017 167.99 167.99 167.99 0 +0.45(+0.27%)
Jan 12, 2017 169.91 170.70 167.08 167.54 624,224 +0.64(+0.38%)
Jan 11, 2017 167.82 168.28 165.28 166.90 456,022 -0.84(-0.50%)
Jan 10, 2017 167.70 169.53 166.46 167.74 509,387 +0.75(+0.45%)
Jan 09, 2017 170.02 170.25 166.85 167.00 458,237 -2.72(-1.60%)
Jan 06, 2017 171.86 171.95 168.60 169.72 548,304 -1.81(-1.05%)
Jan 05, 2017 168.45 172.99 167.64 171.52 970,221 +3.28(+1.95%)
Jan 04, 2017 166.60 168.32 166.03 168.24 682,545 +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.