Huntington Ingalls Industries (NY: HII )

211.72 USD +2.30 (+1.10%)
Official Closing Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 192.71 194.21 189.73 193.96 264,477 +1.35(+0.70%)
Jan 30, 2017 192.15 192.67 189.51 192.61 228,370 +1.08(+0.56%)
Jan 27, 2017 193.93 195.24 191.34 191.53 429,194 -2.77(-1.43%)
Jan 26, 2017 192.78 194.33 190.75 194.30 289,439 +1.58(+0.82%)
Jan 25, 2017 195.41 195.66 192.35 192.72 381,169 -2.04(-1.05%)
Jan 24, 2017 193.06 195.38 192.10 194.76 324,629 +1.22(+0.63%)
Jan 23, 2017 196.25 196.71 192.58 193.54 392,933 -2.17(-1.11%)
Jan 20, 2017 195.69 196.29 194.63 195.71 480,912 +0.89(+0.46%)
Jan 19, 2017 192.44 195.16 192.00 194.82 439,078 +3.88(+2.03%)
Jan 18, 2017 189.75 191.58 188.90 190.94 289,189 +1.33(+0.70%)
Jan 17, 2017 192.00 192.00 188.26 189.61 340,458 -1.97(-1.03%)
Jan 13, 2017 191.58 191.58 191.58 0 +0.51(+0.27%)
Jan 12, 2017 193.77 194.67 190.54 191.07 547,355 +0.73(+0.38%)
Jan 11, 2017 191.39 191.91 188.49 190.34 399,866 -0.96(-0.50%)
Jan 10, 2017 191.25 193.34 189.84 191.30 446,659 +0.85(+0.45%)
Jan 09, 2017 193.90 194.16 190.28 190.45 401,808 -3.10(-1.60%)
Jan 06, 2017 196.00 196.10 192.28 193.55 480,784 -2.06(-1.05%)
Jan 05, 2017 192.11 197.28 191.19 195.61 850,744 +3.74(+1.95%)
Jan 04, 2017 190.00 191.96 189.35 191.87 598,494 +2.82(+1.49%)
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.