Skip to main content

Huntington Ingalls Industries (NY: HII )

271.20 +2.19 (+0.81%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 205.84 205.84 205.84 0 -3.28(-1.57%)
Dec 28, 2017 208.61 209.38 206.74 209.12 153,031 +1.62(+0.78%)
Dec 27, 2017 207.17 208.19 206.82 207.49 134,670 +0.69(+0.33%)
Dec 26, 2017 207.03 208.54 206.54 206.80 80,927 -0.56(-0.27%)
Dec 22, 2017 206.28 207.85 204.48 207.36 277,445 +1.80(+0.88%)
Dec 21, 2017 208.17 208.17 204.04 205.56 229,004 -2.31(-1.11%)
Dec 20, 2017 209.79 209.79 203.89 207.87 611,545 +0.02(+0.01%)
Dec 19, 2017 208.17 209.76 207.06 207.85 363,316 -0.52(-0.25%)
Dec 18, 2017 209.21 210.77 206.55 208.38 307,028 -0.20(-0.10%)
Dec 15, 2017 205.07 209.57 204.48 208.58 619,233 +4.32(+2.12%)
Dec 14, 2017 205.22 207.02 203.49 204.25 241,438 -1.06(-0.51%)
Dec 13, 2017 204.69 207.75 203.99 205.31 536,877 +1.35(+0.66%)
Dec 12, 2017 204.62 205.75 203.69 203.96 244,623 -0.49(-0.24%)
Dec 11, 2017 207.03 207.20 204.04 204.45 212,182 -2.54(-1.23%)
Dec 08, 2017 206.53 207.84 205.63 206.99 443,585 +1.00(+0.49%)
Dec 07, 2017 203.98 206.51 203.81 205.98 232,988 +1.93(+0.95%)
Dec 06, 2017 203.35 205.08 203.24 204.05 413,210 +0.75(+0.37%)
Dec 05, 2017 205.12 206.10 203.22 203.30 256,400 -1.33(-0.65%)
Dec 04, 2017 207.81 208.24 203.76 204.63 240,967 -1.47(-0.71%)
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.