Huntington Ingalls Industries (NY: HII )

214.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 235.70 235.70 235.70 0 -3.75(-1.57%)
Dec 28, 2017 238.87 239.75 236.73 239.45 133,647 +1.86(+0.78%)
Dec 27, 2017 237.22 238.39 236.82 237.59 117,612 +0.79(+0.33%)
Dec 26, 2017 237.06 238.78 236.50 236.80 70,676 -0.64(-0.27%)
Dec 22, 2017 236.20 238.00 234.14 237.44 242,301 +2.06(+0.88%)
Dec 21, 2017 238.36 238.36 233.63 235.38 199,996 -2.64(-1.11%)
Dec 20, 2017 240.22 240.22 233.46 238.02 534,081 +0.02(+0.01%)
Dec 19, 2017 238.36 240.19 237.10 238.00 317,295 -0.60(-0.25%)
Dec 18, 2017 239.55 241.34 236.51 238.60 268,137 -0.23(-0.10%)
Dec 15, 2017 234.82 239.97 234.14 238.83 540,795 +4.95(+2.12%)
Dec 14, 2017 234.99 237.04 233.01 233.88 210,855 -1.21(-0.51%)
Dec 13, 2017 234.38 237.88 233.58 235.09 468,871 +1.55(+0.66%)
Dec 12, 2017 234.30 235.59 233.24 233.54 213,637 -0.56(-0.24%)
Dec 11, 2017 237.06 237.25 233.63 234.10 185,305 -2.91(-1.23%)
Dec 08, 2017 236.49 237.98 235.45 237.01 387,396 +1.15(+0.49%)
Dec 07, 2017 233.57 236.46 233.38 235.86 203,476 +2.21(+0.95%)
Dec 06, 2017 232.85 234.83 232.72 233.65 360,869 +0.86(+0.37%)
Dec 05, 2017 234.87 235.99 232.70 232.79 223,922 -1.52(-0.65%)
Dec 04, 2017 237.95 238.44 233.32 234.31 210,444 -1.68(-0.71%)
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.