Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	175.34	175.60	172.94	173.87	335,179	-1.13(-0.64%)
Apr 27, 2017	175.85	176.68	174.08	175.00	248,626	-0.77(-0.44%)
Apr 26, 2017	177.45	177.62	173.98	175.77	321,028	-1.66(-0.94%)
Apr 25, 2017	176.13	177.94	175.77	177.43	272,358	+1.11(+0.63%)
Apr 24, 2017	174.61	176.60	173.65	176.32	359,311	+3.54(+2.05%)
Apr 21, 2017	173.27	174.14	172.65	172.78	465,088	-0.36(-0.21%)
Apr 20, 2017	173.47	174.60	171.99	173.14	384,553	+0.00(+0.00%)
Apr 19, 2017	172.94	173.69	171.74	173.14	365,059	+0.66(+0.38%)
Apr 18, 2017	173.69	174.09	171.39	172.49	422,240	-1.30(-0.75%)
Apr 17, 2017	176.05	176.42	173.53	173.78	378,312	-1.89(-1.07%)
Apr 13, 2017	175.60	177.74	175.45	175.67	281,135	-0.59(-0.33%)
Apr 12, 2017	179.82	179.82	175.87	176.26	286,308	-1.71(-0.96%)
Apr 11, 2017	176.64	178.09	175.05	177.96	303,682	+1.50(+0.85%)
Apr 10, 2017	176.92	177.54	175.87	176.47	280,612	+0.08(+0.04%)
Apr 07, 2017	174.83	178.41	173.98	176.39	470,024	+2.91(+1.68%)
Apr 06, 2017	171.87	174.18	170.94	173.48	596,635	+1.53(+0.89%)
Apr 05, 2017	175.20	176.09	171.59	171.95	485,098	-2.93(-1.68%)
Apr 04, 2017	174.81	176.03	174.45	174.88	346,735	+0.19(+0.11%)

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.