Huntington Ingalls Industries (NY: HII )

187.67 USD -0.76 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 202.45 203.12 200.23 200.24 371,746 -2.15(-1.06%)
Mar 30, 2017 201.79 203.33 201.40 202.39 300,404 +0.26(+0.13%)
Mar 29, 2017 202.46 202.86 200.56 202.13 345,897 -0.33(-0.16%)
Mar 28, 2017 201.33 203.94 200.93 202.46 633,018 +0.38(+0.19%)
Mar 27, 2017 202.75 202.99 200.31 202.08 442,259 -2.85(-1.39%)
Mar 24, 2017 207.52 208.60 204.22 204.93 271,568 -3.01(-1.45%)
Mar 23, 2017 208.86 209.09 207.43 207.94 225,960 -0.92(-0.44%)
Mar 22, 2017 207.11 209.74 206.77 208.86 336,468 +1.74(+0.84%)
Mar 21, 2017 211.50 211.87 206.00 207.12 424,664 -4.19(-1.98%)
Mar 20, 2017 213.72 214.76 210.74 211.31 262,692 -2.41(-1.13%)
Mar 17, 2017 210.74 215.49 210.74 213.72 1,303,346 +3.56(+1.69%)
Mar 16, 2017 212.28 212.75 209.31 210.16 266,695 -1.47(-0.69%)
Mar 15, 2017 212.50 212.74 209.66 211.63 442,664 +0.14(+0.07%)
Mar 14, 2017 212.34 212.48 208.21 211.49 281,232 -1.76(-0.83%)
Mar 13, 2017 211.69 213.36 211.13 213.25 264,089 +1.55(+0.73%)
Mar 10, 2017 213.57 213.90 209.81 211.70 514,460 -2.00(-0.94%)
Mar 09, 2017 215.23 215.66 212.08 213.70 376,420 -1.68(-0.78%)
Mar 08, 2017 217.73 218.45 214.97 215.38 389,425 -2.39(-1.10%)
Mar 07, 2017 217.93 219.88 217.64 217.77 528,126 -0.26(-0.12%)
Mar 06, 2017 218.22 218.87 216.25 218.03 425,271 -0.79(-0.36%)
Mar 03, 2017 218.35 219.26 217.00 218.82 344,847 +0.50(+0.23%)
Mar 02, 2017 219.00 220.68 217.86 218.32 479,555 -1.15(-0.52%)
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.