Skip to main content

Huntington Ingalls Industries (NY: HII )

272.00 +2.98 (+1.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.