Huntington Ingalls Industries (NY: HII )

216.99 USD -1.32 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 186.13 186.92 184.64 186.16 275,271 +0.94(+0.51%)
Jun 29, 2017 187.50 187.76 183.42 185.22 223,273 -2.14(-1.14%)
Jun 28, 2017 187.81 188.94 187.23 187.36 192,377 +0.39(+0.21%)
Jun 27, 2017 185.76 189.05 185.76 186.97 261,944 +0.68(+0.37%)
Jun 26, 2017 186.92 188.49 185.94 186.29 200,361 -0.55(-0.29%)
Jun 23, 2017 185.46 188.75 185.10 186.84 626,993 +1.30(+0.70%)
Jun 22, 2017 186.55 186.60 184.73 185.54 546,284 -1.04(-0.56%)
Jun 21, 2017 186.52 187.60 185.51 186.58 293,685 +0.31(+0.17%)
Jun 20, 2017 186.03 187.54 184.83 186.27 382,623 -0.89(-0.48%)
Jun 19, 2017 189.22 189.22 184.49 187.16 497,255 +1.18(+0.63%)
Jun 16, 2017 193.79 194.37 185.35 185.98 946,502 -9.58(-4.90%)
Jun 15, 2017 195.19 196.46 194.76 195.56 160,167 -1.21(-0.61%)
Jun 14, 2017 196.92 198.43 196.40 196.77 243,612 +0.10(+0.05%)
Jun 13, 2017 195.10 198.34 194.98 196.67 208,447 +1.90(+0.98%)
Jun 12, 2017 193.20 195.07 192.22 194.77 498,094 +1.30(+0.67%)
Jun 09, 2017 192.56 194.60 191.90 193.47 389,032 +0.96(+0.50%)
Jun 08, 2017 189.67 192.73 189.20 192.51 401,806 +2.63(+1.39%)
Jun 07, 2017 189.00 189.96 187.90 189.88 257,487 +1.05(+0.56%)
Jun 06, 2017 190.19 190.96 188.77 188.83 368,224 -2.35(-1.23%)
Jun 05, 2017 192.69 192.69 190.76 191.18 310,055 -2.61(-1.35%)
Jun 02, 2017 194.09 195.67 193.41 193.79 276,432 -0.50(-0.26%)
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.