Indicators

Huntington Ingalls Industries (NY: HII )

268.75 +3.34 (+1.26%)

Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	175.38	175.65	172.98	173.91	335,096	-1.12(-0.64%)
Apr 27, 2017	175.90	176.72	174.12	175.04	248,564	-0.77(-0.44%)
Apr 26, 2017	177.50	177.66	174.03	175.81	320,948	-1.66(-0.94%)
Apr 25, 2017	176.17	177.98	175.81	177.47	272,290	+1.11(+0.63%)
Apr 24, 2017	174.65	176.65	173.70	176.36	359,221	+3.54(+2.05%)
Apr 21, 2017	173.32	174.18	172.69	172.82	464,972	-0.36(-0.21%)
Apr 20, 2017	173.51	174.64	172.03	173.19	384,457	+0.00(+0.00%)
Apr 19, 2017	172.99	173.73	171.78	173.19	364,968	+0.66(+0.38%)
Apr 18, 2017	173.73	174.13	171.43	172.53	422,135	-1.30(-0.75%)
Apr 17, 2017	176.09	176.47	173.58	173.83	378,218	-1.89(-1.07%)
Apr 13, 2017	175.65	177.78	175.49	175.71	281,065	-0.59(-0.33%)
Apr 12, 2017	179.86	179.86	175.91	176.30	286,237	-1.71(-0.96%)
Apr 11, 2017	176.68	178.13	175.09	178.01	303,606	+1.50(+0.85%)
Apr 10, 2017	176.96	177.58	175.91	176.51	280,542	+0.08(+0.04%)
Apr 07, 2017	174.88	178.45	174.03	176.43	469,907	+2.91(+1.68%)
Apr 06, 2017	171.91	174.22	170.98	173.52	596,486	+1.53(+0.89%)
Apr 05, 2017	175.25	176.13	171.63	171.99	484,977	-2.93(-1.68%)
Apr 04, 2017	174.85	176.07	174.49	174.93	346,649	+0.19(+0.11%)

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.