Huntington Ingalls Industries (NY: HII )

191.10 USD -0.54 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 181.55 182.74 177.06 178.76 2,473,492 -1.79(-0.99%)
Nov 29, 2016 180.00 181.68 179.01 180.55 461,860 +0.53(+0.29%)
Nov 28, 2016 180.55 180.66 178.28 180.02 520,825 -0.78(-0.43%)
Nov 25, 2016 179.18 180.80 178.01 180.80 230,882 +3.08(+1.73%)
Nov 23, 2016 177.72 177.72 177.72 0 -1.20(-0.67%)
Nov 22, 2016 176.33 179.37 176.20 178.92 415,575 +2.72(+1.54%)
Nov 21, 2016 177.14 177.71 174.94 176.20 556,834 +0.08(+0.05%)
Nov 18, 2016 176.28 177.11 175.10 176.12 463,005 -0.79(-0.45%)
Nov 17, 2016 175.11 178.00 173.47 176.91 606,571 +2.53(+1.45%)
Nov 16, 2016 171.29 174.87 170.15 174.38 582,932 +3.13(+1.83%)
Nov 15, 2016 178.41 178.41 170.90 171.25 678,318 -5.70(-3.22%)
Nov 14, 2016 179.00 179.00 174.10 176.95 505,020 +2.34(+1.34%)
Nov 11, 2016 173.50 175.15 169.87 174.61 476,973 +1.71(+0.99%)
Nov 10, 2016 169.44 173.39 168.47 172.90 599,727 +5.31(+3.17%)
Nov 09, 2016 153.62 169.05 153.60 167.59 1,105,864 +17.17(+11.41%)
Nov 08, 2016 147.97 151.30 146.52 150.42 475,719 +1.48(+0.99%)
Nov 07, 2016 147.93 149.54 147.79 148.94 517,538 +2.19(+1.49%)
Nov 04, 2016 148.88 149.56 146.72 146.75 511,443 -1.99(-1.34%)
Nov 03, 2016 155.00 156.11 148.48 148.74 817,288 -11.23(-7.02%)
Nov 02, 2016 162.55 163.54 159.85 159.97 377,211 -1.60(-0.99%)
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.