Skip to main content

Huntington Ingalls Industries (NY: HII )

291.77 +2.02 (+0.70%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 191.94 192.73 190.59 191.59 642,960 +0.32(+0.17%)
Feb 27, 2017 189.38 191.79 188.59 191.27 461,260 +1.01(+0.53%)
Feb 24, 2017 187.91 191.11 186.83 190.26 473,698 +2.31(+1.23%)
Feb 23, 2017 189.59 189.69 187.06 187.95 413,765 -0.80(-0.42%)
Feb 22, 2017 187.45 189.14 186.84 188.75 374,895 +2.28(+1.22%)
Feb 21, 2017 185.81 187.13 184.24 186.47 418,837 +0.66(+0.35%)
Feb 17, 2017 185.81 185.81 185.81 0 +1.73(+0.94%)
Feb 16, 2017 183.22 185.71 179.12 184.09 788,232 +3.72(+2.06%)
Feb 15, 2017 178.39 181.35 177.12 180.37 589,976 +2.73(+1.54%)
Feb 14, 2017 175.65 178.55 174.76 177.64 468,916 +1.23(+0.70%)
Feb 13, 2017 176.13 176.77 175.38 176.41 472,740 +0.74(+0.42%)
Feb 10, 2017 174.72 176.03 174.41 175.68 402,152 +1.30(+0.74%)
Feb 09, 2017 174.33 175.56 174.12 174.38 442,227 +0.20(+0.12%)
Feb 08, 2017 174.46 174.99 173.61 174.18 297,485 -0.32(-0.19%)
Feb 07, 2017 175.60 176.34 174.05 174.50 355,703 -0.39(-0.22%)
Feb 06, 2017 175.29 176.04 174.49 174.89 378,343 +0.15(+0.09%)
Feb 03, 2017 171.25 174.87 170.92 174.74 348,817 +3.97(+2.33%)
Feb 02, 2017 168.65 170.85 167.29 170.77 389,582 +1.72(+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.