Huntington Ingalls Industries (NY: HII )

216.27 USD +1.57 (+0.73%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 218.89 219.80 217.35 218.50 563,784 +0.37(+0.17%)
Feb 27, 2017 215.97 218.72 215.08 218.13 404,459 +1.15(+0.53%)
Feb 24, 2017 214.30 217.95 213.07 216.98 415,365 +2.63(+1.23%)
Feb 23, 2017 216.22 216.33 213.33 214.35 362,813 -0.91(-0.42%)
Feb 22, 2017 213.78 215.70 213.08 215.26 328,729 +2.60(+1.22%)
Feb 21, 2017 211.91 213.41 210.11 212.66 367,260 +0.75(+0.35%)
Feb 17, 2017 211.91 211.91 211.91 0 +1.97(+0.94%)
Feb 16, 2017 208.95 211.79 204.27 209.94 691,166 +4.24(+2.06%)
Feb 15, 2017 203.44 206.82 202.00 205.70 517,324 +3.11(+1.54%)
Feb 14, 2017 200.32 203.63 199.30 202.59 411,172 +1.40(+0.70%)
Feb 13, 2017 200.87 201.60 200.01 201.19 414,525 +0.84(+0.42%)
Feb 10, 2017 199.26 200.75 198.90 200.35 352,630 +1.48(+0.74%)
Feb 09, 2017 198.81 200.21 198.57 198.87 387,770 +0.23(+0.12%)
Feb 08, 2017 198.96 199.57 197.99 198.64 260,852 -0.37(-0.19%)
Feb 07, 2017 200.26 201.10 198.49 199.01 311,901 -0.44(-0.22%)
Feb 06, 2017 199.91 200.76 199.00 199.45 331,753 +0.17(+0.09%)
Feb 03, 2017 195.30 199.43 194.92 199.28 305,863 +4.53(+2.33%)
Feb 02, 2017 192.34 194.84 190.78 194.75 341,608 +1.96(+1.02%)
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.