Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	190.89	191.69	189.55	190.55	646,466	+0.32(+0.17%)
Feb 27, 2017	188.35	190.75	187.57	190.23	463,775	+1.00(+0.53%)
Feb 24, 2017	186.89	190.07	185.82	189.23	476,280	+2.29(+1.23%)
Feb 23, 2017	188.57	188.66	186.04	186.94	416,021	-0.79(-0.42%)
Feb 22, 2017	186.44	188.11	185.83	187.73	376,938	+2.27(+1.22%)
Feb 21, 2017	184.81	186.12	183.24	185.46	421,120	+0.65(+0.35%)
Feb 17, 2017		184.81	184.81	184.81	0	+1.72(+0.94%)
Feb 16, 2017	182.23	184.70	178.15	183.09	792,529	+3.70(+2.06%)
Feb 15, 2017	177.42	180.37	176.16	179.39	593,192	+2.71(+1.53%)
Feb 14, 2017	174.70	177.59	173.81	176.68	471,472	+1.22(+0.70%)
Feb 13, 2017	175.18	175.82	174.43	175.46	475,317	+0.73(+0.42%)
Feb 10, 2017	173.78	175.07	173.46	174.73	404,345	+1.29(+0.74%)
Feb 09, 2017	173.38	174.60	173.17	173.44	444,638	+0.20(+0.12%)
Feb 08, 2017	173.51	174.04	172.67	173.23	299,107	-0.32(-0.19%)
Feb 07, 2017	174.65	175.38	173.10	173.56	357,643	-0.38(-0.22%)
Feb 06, 2017	174.34	175.09	173.55	173.94	380,406	+0.15(+0.09%)
Feb 03, 2017	170.32	173.92	169.99	173.79	350,719	+3.95(+2.33%)
Feb 02, 2017	167.74	169.92	166.38	169.84	391,706	+1.71(+1.02%)

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.