Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 209.07 209.07 209.07 0 -3.33(-1.57%)
Dec 28, 2017 211.88 212.66 209.98 212.39 150,672 +1.65(+0.78%)
Dec 27, 2017 210.41 211.45 210.06 210.74 132,594 +0.70(+0.33%)
Dec 26, 2017 210.27 211.80 209.78 210.04 79,679 -0.57(-0.27%)
Dec 22, 2017 209.51 211.11 207.68 210.61 273,168 +1.83(+0.88%)
Dec 21, 2017 211.43 211.43 207.23 208.78 225,473 -2.34(-1.11%)
Dec 20, 2017 213.08 213.08 207.08 211.12 602,118 +0.02(+0.01%)
Dec 19, 2017 211.43 213.05 210.30 211.11 357,715 -0.53(-0.25%)
Dec 18, 2017 212.48 214.07 209.78 211.64 302,295 -0.20(-0.10%)
Dec 15, 2017 208.29 212.85 207.68 211.84 609,687 +4.39(+2.12%)
Dec 14, 2017 208.44 210.26 206.68 207.45 237,716 -1.07(-0.52%)
Dec 13, 2017 207.90 211.00 207.19 208.53 528,601 +1.38(+0.66%)
Dec 12, 2017 207.82 208.97 206.88 207.15 240,852 -0.50(-0.24%)
Dec 11, 2017 210.27 210.44 207.23 207.65 208,911 -2.58(-1.23%)
Dec 08, 2017 209.77 211.09 208.85 210.23 436,746 +1.02(+0.49%)
Dec 07, 2017 207.18 209.75 207.00 209.21 229,397 +1.96(+0.95%)
Dec 06, 2017 206.54 208.29 206.42 207.25 406,840 +0.76(+0.37%)
Dec 05, 2017 208.33 209.32 206.41 206.49 252,447 -1.35(-0.65%)
Dec 04, 2017 211.06 211.50 206.96 207.83 237,252 -1.49(-0.71%)
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.