Huntington Ingalls Industries (NY: HII )

221.99 USD +9.12 (+4.28%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 211.22 214.42 210.35 213.96 257,324 +3.41(+1.62%)
Aug 30, 2017 209.30 210.67 208.53 210.55 173,208 +1.75(+0.84%)
Aug 29, 2017 205.76 209.12 205.14 208.80 285,310 +2.68(+1.30%)
Aug 28, 2017 209.68 209.93 205.99 206.12 209,573 -2.82(-1.35%)
Aug 25, 2017 210.03 212.45 208.25 208.94 407,660 -0.43(-0.21%)
Aug 24, 2017 207.38 209.60 206.53 209.37 200,369 +2.53(+1.22%)
Aug 23, 2017 206.70 207.28 205.94 206.84 105,762 -0.89(-0.43%)
Aug 22, 2017 205.33 208.26 203.96 207.73 191,899 +3.81(+1.87%)
Aug 21, 2017 204.96 205.86 203.26 203.92 242,924 -1.30(-0.63%)
Aug 18, 2017 208.38 208.70 204.97 205.22 215,935 -3.22(-1.54%)
Aug 17, 2017 210.38 212.31 208.24 208.44 197,132 -2.38(-1.13%)
Aug 16, 2017 214.41 215.30 210.61 210.82 260,893 -3.51(-1.64%)
Aug 15, 2017 215.14 216.30 214.07 214.33 228,187 -0.68(-0.32%)
Aug 14, 2017 214.82 216.09 213.80 215.01 365,491 +1.85(+0.87%)
Aug 11, 2017 214.83 215.27 213.03 213.16 144,645 +0.08(+0.04%)
Aug 10, 2017 214.62 218.49 213.04 213.08 208,712 -1.68(-0.78%)
Aug 09, 2017 213.82 216.00 213.09 214.76 250,714 +0.76(+0.36%)
Aug 08, 2017 213.75 214.97 213.15 214.00 214,300 +0.46(+0.22%)
Aug 07, 2017 214.02 214.59 212.38 213.54 208,441 -0.41(-0.19%)
Aug 04, 2017 213.97 215.37 213.04 213.95 200,892 +0.02(+0.01%)
Aug 03, 2017 209.00 214.76 208.98 213.93 646,568 +5.72(+2.75%)
Aug 02, 2017 206.26 209.24 204.54 208.21 350,936 +1.62(+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.