Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 178.13 178.40 175.69 176.64 329,930 -1.14(-0.64%)
Apr 27, 2017 178.65 179.49 176.85 177.78 244,732 -0.78(-0.44%)
Apr 26, 2017 180.28 180.44 176.75 178.56 316,000 -1.69(-0.94%)
Apr 25, 2017 178.93 180.77 178.56 180.25 268,092 +1.12(+0.63%)
Apr 24, 2017 177.38 179.41 176.42 179.12 353,684 +3.60(+2.05%)
Apr 21, 2017 176.03 176.91 175.40 175.53 457,804 -0.37(-0.21%)
Apr 20, 2017 176.23 177.38 174.73 175.90 378,530 +0.00(+0.00%)
Apr 19, 2017 175.70 176.45 174.47 175.90 359,342 +0.67(+0.38%)
Apr 18, 2017 176.45 176.86 174.11 175.23 415,627 -1.32(-0.75%)
Apr 17, 2017 178.85 179.23 176.29 176.55 372,388 -1.92(-1.07%)
Apr 13, 2017 178.40 180.57 178.24 178.47 276,732 -0.60(-0.33%)
Apr 12, 2017 182.68 182.68 178.67 179.06 281,824 -1.73(-0.96%)
Apr 11, 2017 179.45 180.92 177.83 180.80 298,926 +1.52(+0.85%)
Apr 10, 2017 179.73 180.37 178.67 179.27 276,217 +0.08(+0.04%)
Apr 07, 2017 177.61 181.24 176.75 179.19 462,663 +2.95(+1.68%)
Apr 06, 2017 174.60 176.95 173.66 176.24 587,291 +1.56(+0.89%)
Apr 05, 2017 177.99 178.89 174.31 174.69 477,501 -2.98(-1.68%)
Apr 04, 2017 177.59 178.83 177.23 177.66 341,305 +0.19(+0.11%)
Apr 03, 2017 175.92 178.00 175.85 177.47 477,060 +1.41(+0.80%)
Mar 31, 2017 178.01 178.60 176.06 176.06 422,789 -1.89(-1.06%)
Mar 30, 2017 177.43 178.78 177.09 177.96 341,651 +0.23(+0.13%)
Mar 29, 2017 178.02 178.37 176.35 177.73 393,390 -0.29(-0.16%)
Mar 28, 2017 177.02 179.32 176.67 178.02 719,935 +0.33(+0.19%)
Mar 27, 2017 178.27 178.48 176.13 177.68 502,984 -2.51(-1.39%)
Mar 24, 2017 182.47 183.42 179.56 180.19 308,856 -2.65(-1.45%)
Mar 23, 2017 183.64 183.85 182.39 182.84 256,985 -0.81(-0.44%)
Mar 22, 2017 182.11 184.41 181.81 183.64 382,667 +1.53(+0.84%)
Mar 21, 2017 185.97 186.29 181.13 182.11 482,973 -3.69(-1.98%)
Mar 20, 2017 187.92 188.83 185.30 185.80 298,761 -2.12(-1.13%)
Mar 17, 2017 185.30 189.47 185.30 187.92 1,482,304 +3.13(+1.69%)
Mar 16, 2017 186.65 187.06 184.04 184.79 303,314 -1.29(-0.69%)
Mar 15, 2017 186.84 187.06 184.35 186.08 503,444 +0.12(+0.07%)
Mar 14, 2017 186.70 186.83 183.07 185.96 319,847 -1.55(-0.83%)
Mar 13, 2017 186.13 187.60 185.64 187.50 300,350 +1.36(+0.73%)
Mar 10, 2017 187.79 188.08 184.48 186.14 585,098 -1.76(-0.94%)
Mar 09, 2017 189.25 189.62 186.48 187.90 428,104 -1.48(-0.78%)
Mar 08, 2017 191.44 192.08 189.02 189.38 442,895 -2.10(-1.10%)
Mar 07, 2017 191.62 193.33 191.36 191.48 600,641 -0.23(-0.12%)
Mar 06, 2017 191.87 192.45 190.14 191.71 483,663 -0.69(-0.36%)
Mar 03, 2017 191.99 192.79 190.80 192.40 392,196 +0.44(+0.23%)
Mar 02, 2017 192.56 194.04 191.56 191.96 545,401 -1.01(-0.52%)
Mar 01, 2017 192.13 193.57 191.60 192.97 604,791 +1.38(+0.72%)
Feb 28, 2017 191.94 192.73 190.59 191.59 642,960 +0.32(+0.17%)
Feb 27, 2017 189.38 191.79 188.59 191.27 461,260 +1.01(+0.53%)
Feb 24, 2017 187.91 191.11 186.83 190.26 473,698 +2.31(+1.23%)
Feb 23, 2017 189.59 189.69 187.06 187.95 413,765 -0.80(-0.42%)
Feb 22, 2017 187.45 189.14 186.84 188.75 374,895 +2.28(+1.22%)
Feb 21, 2017 185.81 187.13 184.24 186.47 418,837 +0.66(+0.35%)
Feb 17, 2017 185.81 185.81 185.81 0 +1.73(+0.94%)
Feb 16, 2017 183.22 185.71 179.12 184.09 788,232 +3.72(+2.06%)
Feb 15, 2017 178.39 181.35 177.12 180.37 589,976 +2.73(+1.54%)
Feb 14, 2017 175.65 178.55 174.76 177.64 468,916 +1.23(+0.70%)
Feb 13, 2017 176.13 176.77 175.38 176.41 472,740 +0.74(+0.42%)
Feb 10, 2017 174.72 176.03 174.41 175.68 402,152 +1.30(+0.74%)
Feb 09, 2017 174.33 175.56 174.12 174.38 442,227 +0.20(+0.12%)
Feb 08, 2017 174.46 174.99 173.61 174.18 297,485 -0.32(-0.19%)
Feb 07, 2017 175.60 176.34 174.05 174.50 355,703 -0.39(-0.22%)
Feb 06, 2017 175.29 176.04 174.49 174.89 378,343 +0.15(+0.09%)
Feb 03, 2017 171.25 174.87 170.92 174.74 348,817 +3.97(+2.33%)
Feb 02, 2017 168.65 170.85 167.29 170.77 389,582 +1.72(+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.