Huntington Ingalls Industries (NY: HII )

178.29 USD +1.71 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 194.24 196.31 192.71 195.81 469,512 +1.73(+0.89%)
May 30, 2017 196.83 197.74 193.62 194.08 245,149 -2.24(-1.14%)
May 26, 2017 196.77 198.43 196.01 196.32 249,523 -1.12(-0.57%)
May 25, 2017 195.50 197.92 195.46 197.44 183,077 +2.19(+1.12%)
May 24, 2017 196.04 197.25 194.98 195.25 191,102 -0.78(-0.40%)
May 23, 2017 196.15 196.62 193.88 196.03 170,158 +0.10(+0.05%)
May 22, 2017 198.32 199.49 195.71 195.93 272,255 +0.44(+0.23%)
May 19, 2017 191.30 197.00 190.75 195.49 425,810 +5.15(+2.71%)
May 18, 2017 190.14 191.93 189.01 190.34 532,792 -0.81(-0.42%)
May 17, 2017 196.27 195.26 190.98 191.15 270,712 -5.12(-2.61%)
May 16, 2017 197.16 197.88 196.01 196.27 337,138 -1.03(-0.52%)
May 15, 2017 193.47 197.83 193.06 197.30 337,189 +3.21(+1.65%)
May 12, 2017 195.13 195.48 193.40 194.09 281,234 -1.49(-0.76%)
May 11, 2017 196.71 196.90 194.53 195.58 284,488 -0.89(-0.45%)
May 10, 2017 195.38 198.00 195.30 196.47 340,310 +0.48(+0.24%)
May 09, 2017 195.21 196.69 194.59 195.99 264,785 +0.68(+0.35%)
May 08, 2017 195.43 196.18 193.23 195.31 382,727 -0.19(-0.10%)
May 05, 2017 189.94 197.73 188.83 195.50 592,700 +7.29(+3.87%)
May 04, 2017 197.37 197.37 183.61 188.21 1,156,472 -12.84(-6.39%)
May 03, 2017 200.58 201.34 199.00 201.05 351,312 +0.39(+0.19%)
May 02, 2017 199.35 201.07 199.35 200.66 228,261 +1.12(+0.56%)
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.