Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	188.93	189.72	187.60	188.59	653,190	+0.32(+0.17%)
Feb 27, 2017	186.41	188.79	185.64	188.27	468,599	+0.99(+0.53%)
Feb 24, 2017	184.97	188.12	183.91	187.28	481,234	+2.27(+1.23%)
Feb 23, 2017	186.62	186.72	184.13	185.01	420,348	-0.78(-0.42%)
Feb 22, 2017	184.52	186.18	183.91	185.80	380,859	+2.24(+1.22%)
Feb 21, 2017	182.91	184.20	181.35	183.55	425,501	+0.65(+0.35%)
Feb 17, 2017		182.91	182.91	182.91	0	+1.70(+0.94%)
Feb 16, 2017	180.35	182.80	176.31	181.20	800,772	+3.66(+2.06%)
Feb 15, 2017	175.59	178.51	174.35	177.54	599,362	+2.68(+1.54%)
Feb 14, 2017	172.90	175.76	172.02	174.86	476,376	+1.21(+0.70%)
Feb 13, 2017	173.38	174.01	172.63	173.65	480,261	+0.72(+0.42%)
Feb 10, 2017	171.99	173.27	171.68	172.93	408,550	+1.28(+0.74%)
Feb 09, 2017	171.60	172.81	171.39	171.65	449,263	+0.20(+0.12%)
Feb 08, 2017	171.73	172.25	170.89	171.45	302,218	-0.32(-0.19%)
Feb 07, 2017	172.85	173.57	171.32	171.77	361,363	-0.38(-0.22%)
Feb 06, 2017	172.55	173.28	171.76	172.15	384,363	+0.15(+0.09%)
Feb 03, 2017	168.57	172.13	168.24	172.00	354,367	+3.91(+2.33%)
Feb 02, 2017	166.01	168.17	164.67	168.09	395,781	+1.69(+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.