Huntington Ingalls Industries (NY: HII )

214.02 USD -5.35 (-2.44%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 172.53 173.27 171.71 172.58 192,131 +0.02(+0.01%)
Jul 28, 2016 171.67 172.87 171.54 172.56 214,227 +1.04(+0.61%)
Jul 27, 2016 171.09 172.31 170.70 171.52 325,040 +0.70(+0.41%)
Jul 26, 2016 169.59 171.58 169.59 170.82 278,302 +2.31(+1.37%)
Jul 25, 2016 169.01 169.72 168.05 168.51 214,435 -0.62(-0.37%)
Jul 22, 2016 168.32 169.44 167.26 169.13 223,423 +0.31(+0.18%)
Jul 21, 2016 170.00 170.04 168.22 168.82 222,358 -0.85(-0.50%)
Jul 20, 2016 169.94 170.40 169.01 169.67 228,359 +0.25(+0.15%)
Jul 19, 2016 170.04 171.87 168.33 169.42 494,450 -0.91(-0.53%)
Jul 18, 2016 172.62 172.62 170.20 170.33 195,405 -1.28(-0.75%)
Jul 15, 2016 172.36 172.83 171.50 171.61 229,022 -0.36(-0.21%)
Jul 14, 2016 174.38 174.59 171.81 171.97 254,301 -1.18(-0.68%)
Jul 13, 2016 173.64 174.04 173.05 173.15 318,433 +0.01(+0.01%)
Jul 12, 2016 174.88 176.26 172.39 173.14 214,409 -0.72(-0.41%)
Jul 11, 2016 173.02 174.99 172.87 173.86 208,917 +1.34(+0.78%)
Jul 08, 2016 171.83 173.42 171.44 172.52 301,814 +1.19(+0.69%)
Jul 07, 2016 172.37 172.68 170.43 171.33 248,264 -1.07(-0.62%)
Jul 06, 2016 170.49 173.19 169.04 172.40 378,156 +2.10(+1.23%)
Jul 05, 2016 168.29 170.58 167.11 170.30 353,626 +1.97(+1.17%)
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.