Huntington Ingalls Industries (NY: HII )

213.37 USD -3.47 (-1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 165.14 165.39 162.54 165.17 278,215 -0.25(-0.15%)
Aug 30, 2016 166.30 166.89 164.58 165.42 240,440 -1.57(-0.94%)
Aug 29, 2016 165.68 167.38 165.68 166.99 137,945 +1.13(+0.68%)
Aug 26, 2016 167.25 168.51 165.17 165.86 188,352 -0.89(-0.53%)
Aug 25, 2016 166.43 167.49 165.61 166.75 152,159 +0.12(+0.07%)
Aug 24, 2016 167.29 167.52 165.98 166.63 105,405 -0.76(-0.45%)
Aug 23, 2016 169.11 169.63 166.91 167.39 210,901 -1.07(-0.64%)
Aug 22, 2016 168.18 169.15 167.51 168.46 160,253 +0.69(+0.41%)
Aug 19, 2016 167.46 167.82 166.13 167.77 225,790 +0.33(+0.20%)
Aug 18, 2016 165.85 167.77 165.85 167.44 405,387 +1.56(+0.94%)
Aug 17, 2016 164.60 166.09 164.22 165.88 251,146 +0.64(+0.39%)
Aug 16, 2016 168.58 168.58 165.18 165.24 189,531 -4.04(-2.39%)
Aug 15, 2016 167.62 169.48 166.80 169.28 231,053 +2.48(+1.49%)
Aug 12, 2016 167.47 168.05 166.27 166.80 290,165 -1.07(-0.64%)
Aug 11, 2016 167.86 169.37 167.01 167.87 385,719 +0.97(+0.58%)
Aug 10, 2016 169.08 169.65 166.73 166.90 473,026 -2.38(-1.41%)
Aug 09, 2016 168.10 169.37 167.89 169.28 318,842 +1.52(+0.91%)
Aug 08, 2016 170.14 170.34 167.74 167.76 289,249 -2.22(-1.31%)
Aug 05, 2016 172.45 173.38 169.77 169.98 411,744 -2.81(-1.63%)
Aug 04, 2016 174.09 177.10 172.10 172.79 460,925 -1.30(-0.75%)
Aug 03, 2016 173.14 174.39 172.43 174.09 517,200 +1.49(+0.86%)
Aug 02, 2016 172.56 173.70 171.96 172.60 320,825 -0.14(-0.08%)
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.