Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 186.83 189.66 186.06 189.25 290,917 +3.02(+1.62%)
Aug 30, 2017 185.13 186.34 184.45 186.24 195,820 +1.55(+0.84%)
Aug 29, 2017 182.00 184.97 181.45 184.69 322,557 +2.37(+1.30%)
Aug 28, 2017 185.47 185.69 182.20 182.32 236,932 -2.49(-1.35%)
Aug 25, 2017 185.78 187.92 184.20 184.81 460,880 -0.38(-0.21%)
Aug 24, 2017 183.43 185.40 182.68 185.19 226,527 +2.24(+1.22%)
Aug 23, 2017 182.83 183.34 182.16 182.96 119,569 -0.26(-0.14%)
Aug 22, 2017 181.09 183.68 179.89 183.21 217,580 +3.36(+1.87%)
Aug 21, 2017 180.77 181.56 179.27 179.85 275,433 -1.15(-0.63%)
Aug 18, 2017 183.78 184.07 180.78 181.00 244,832 -2.84(-1.54%)
Aug 17, 2017 185.55 187.25 183.66 183.84 223,513 -2.10(-1.13%)
Aug 16, 2017 189.10 189.89 185.75 185.94 295,807 -3.10(-1.64%)
Aug 15, 2017 189.75 190.77 188.80 189.03 258,724 -0.60(-0.32%)
Aug 14, 2017 189.47 190.59 188.56 189.63 414,403 +1.63(+0.87%)
Aug 11, 2017 189.47 189.86 187.89 188.00 164,002 +0.07(+0.04%)
Aug 10, 2017 189.29 192.70 187.90 187.93 236,643 -1.48(-0.78%)
Aug 09, 2017 188.58 190.50 187.94 189.41 284,266 +0.67(+0.35%)
Aug 08, 2017 188.52 189.60 187.99 188.74 242,978 +0.41(+0.22%)
Aug 07, 2017 188.76 189.26 187.31 188.34 236,335 -0.36(-0.19%)
Aug 04, 2017 188.72 189.95 187.89 188.70 227,776 +0.02(+0.01%)
Aug 03, 2017 184.33 189.41 184.31 188.68 733,095 +5.05(+2.75%)
Aug 02, 2017 181.91 184.54 180.40 183.63 397,900 +1.43(+0.78%)
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.