Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 175.26 175.84 173.34 173.35 429,408 -1.86(-1.06%)
Mar 30, 2017 174.69 176.03 174.35 175.21 347,000 +0.22(+0.13%)
Mar 29, 2017 175.27 175.62 173.63 174.99 399,550 -0.29(-0.16%)
Mar 28, 2017 174.29 176.55 173.95 175.27 731,207 +0.33(+0.19%)
Mar 27, 2017 175.52 175.73 173.41 174.94 510,859 -2.47(-1.39%)
Mar 24, 2017 179.65 180.59 176.80 177.41 313,691 -2.61(-1.45%)
Mar 23, 2017 180.81 181.01 179.57 180.02 261,009 -0.80(-0.44%)
Mar 22, 2017 179.30 181.57 179.00 180.81 388,658 +1.51(+0.84%)
Mar 21, 2017 183.10 183.42 178.34 179.31 490,535 -3.63(-1.98%)
Mar 20, 2017 185.02 185.92 182.44 182.93 303,439 -2.09(-1.13%)
Mar 17, 2017 182.44 186.55 182.44 185.02 1,505,512 +3.08(+1.69%)
Mar 16, 2017 183.77 184.18 181.20 181.94 308,063 -1.27(-0.69%)
Mar 15, 2017 183.97 184.17 181.51 183.21 511,327 +0.12(+0.07%)
Mar 14, 2017 183.83 183.95 180.25 183.09 324,854 -1.52(-0.83%)
Mar 13, 2017 183.26 184.71 182.78 184.61 305,052 +1.34(+0.73%)
Mar 10, 2017 184.89 185.18 181.64 183.27 594,259 -1.73(-0.94%)
Mar 09, 2017 186.33 186.70 183.60 185.00 434,807 -1.46(-0.78%)
Mar 08, 2017 188.49 189.12 186.10 186.46 449,830 -2.07(-1.10%)
Mar 07, 2017 188.66 190.35 188.41 188.53 610,045 -0.23(-0.12%)
Mar 06, 2017 188.92 189.48 187.21 188.75 491,236 -0.68(-0.36%)
Mar 03, 2017 189.03 189.82 187.86 189.44 398,337 +0.43(+0.23%)
Mar 02, 2017 189.59 191.05 188.60 189.00 553,940 -1.00(-0.52%)
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.