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 (%)
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.