Indicators

Huntington Ingalls Industries (NY: HII )

269.86 +1.83 (+0.68%)

Streaming Delayed Price Updated: 1:23 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	166.37	167.67	163.80	167.45	306,342	+1.16(+0.70%)
Jan 30, 2017	165.89	166.34	163.61	166.29	264,519	+0.93(+0.56%)
Jan 27, 2017	167.43	168.56	165.19	165.35	497,133	-2.39(-1.43%)
Jan 26, 2017	166.43	167.77	164.68	167.75	335,255	+1.36(+0.82%)
Jan 25, 2017	168.71	168.92	166.06	166.38	441,505	-1.76(-1.05%)
Jan 24, 2017	166.68	168.68	165.85	168.14	376,016	+1.05(+0.63%)
Jan 23, 2017	169.43	169.83	166.26	167.09	455,132	-1.87(-1.11%)
Jan 20, 2017	168.95	169.47	168.03	168.96	557,037	+0.77(+0.46%)
Jan 19, 2017	166.14	168.49	165.76	168.20	508,581	+3.35(+2.03%)
Jan 18, 2017	163.82	165.40	163.09	164.85	334,966	+1.15(+0.70%)
Jan 17, 2017	165.76	165.76	162.54	163.70	394,350	-1.70(-1.03%)
Jan 13, 2017		165.40	165.40	165.40	0	+0.44(+0.27%)
Jan 12, 2017	167.29	168.07	164.50	164.96	633,998	+0.63(+0.38%)
Jan 11, 2017	165.23	165.68	162.73	164.33	463,162	-0.83(-0.50%)
Jan 10, 2017	165.11	166.92	163.90	165.16	517,362	+0.73(+0.45%)
Jan 09, 2017	167.40	167.63	164.28	164.42	465,412	-2.68(-1.60%)
Jan 06, 2017	169.21	169.30	166.00	167.10	556,889	-1.78(-1.05%)
Jan 05, 2017	165.86	170.32	165.06	168.88	985,412	+3.23(+1.95%)
Jan 04, 2017	164.03	165.73	163.47	165.65	693,232	+2.44(+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.