Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 29, 2017 194.55 197.67 193.21 197.16 315,219 +2.94(+1.52%)
Sep 28, 2017 194.47 195.19 192.83 194.21 320,698 -0.35(-0.18%)
Sep 27, 2017 194.20 195.14 193.01 194.56 320,750 +1.09(+0.56%)
Sep 26, 2017 191.55 194.04 191.23 193.47 240,385 +1.51(+0.78%)
Sep 25, 2017 191.69 192.42 189.94 191.97 243,903 +0.10(+0.05%)
Sep 22, 2017 191.03 192.87 190.92 191.87 198,049 +1.04(+0.54%)
Sep 21, 2017 190.46 191.00 188.22 190.83 317,417 +0.92(+0.49%)
Sep 20, 2017 189.04 190.57 188.94 189.91 338,319 +0.91(+0.48%)
Sep 19, 2017 187.80 190.08 187.06 189.00 488,734 +1.31(+0.70%)
Sep 18, 2017 185.94 189.40 185.46 187.69 326,591 +2.75(+1.49%)
Sep 15, 2017 183.03 185.04 183.03 184.94 400,407 +1.97(+1.08%)
Sep 14, 2017 183.69 183.82 181.92 182.97 280,843 -0.24(-0.13%)
Sep 13, 2017 185.59 185.94 183.10 183.22 177,778 -2.72(-1.47%)
Sep 12, 2017 184.76 185.97 184.47 185.94 162,477 +1.55(+0.84%)
Sep 11, 2017 183.62 184.57 182.84 184.39 297,819 +1.17(+0.64%)
Sep 08, 2017 182.16 184.08 181.22 183.22 258,891 +0.44(+0.24%)
Sep 07, 2017 183.95 183.96 180.70 182.78 199,513 -1.45(-0.79%)
Sep 06, 2017 186.26 186.40 183.90 184.23 400,145 -1.51(-0.82%)
Sep 05, 2017 187.60 187.94 184.79 185.75 437,974 -1.47(-0.79%)
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.