Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	194.60	197.72	193.26	197.20	315,141	+2.94(+1.52%)
Sep 28, 2017	194.51	195.24	192.88	194.26	320,618	-0.35(-0.18%)
Sep 27, 2017	194.25	195.19	193.06	194.61	320,671	+1.09(+0.56%)
Sep 26, 2017	191.60	194.09	191.27	193.52	240,325	+1.51(+0.78%)
Sep 25, 2017	191.74	192.47	189.98	192.01	243,842	+0.10(+0.05%)
Sep 22, 2017	191.08	192.92	190.97	191.92	198,000	+1.04(+0.54%)
Sep 21, 2017	190.51	191.05	188.27	190.88	317,339	+0.92(+0.49%)
Sep 20, 2017	189.09	190.62	188.98	189.96	338,234	+0.91(+0.48%)
Sep 19, 2017	187.85	190.12	187.10	189.04	488,613	+1.31(+0.70%)
Sep 18, 2017	185.99	189.44	185.51	187.74	326,510	+2.75(+1.49%)
Sep 15, 2017	183.08	185.09	183.08	184.99	400,308	+1.97(+1.08%)
Sep 14, 2017	183.74	183.86	181.96	183.02	280,774	-0.24(-0.13%)
Sep 13, 2017	185.64	185.99	183.15	183.26	177,734	-2.73(-1.47%)
Sep 12, 2017	184.81	186.01	184.51	185.99	162,437	+1.55(+0.84%)
Sep 11, 2017	183.66	184.62	182.89	184.44	297,745	+1.18(+0.64%)
Sep 08, 2017	182.21	184.12	181.27	183.26	258,827	+0.44(+0.24%)
Sep 07, 2017	183.99	184.01	180.74	182.83	199,464	-1.45(-0.79%)
Sep 06, 2017	186.31	186.45	183.94	184.28	400,046	-1.51(-0.82%)
Sep 05, 2017	187.65	187.99	184.84	185.79	437,865	-1.47(-0.79%)

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.