Indicators

Huntington Ingalls Industries (NY: HII )

271.22 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		209.12	209.12	209.12	0	-3.33(-1.57%)
Dec 28, 2017	211.93	212.71	210.03	212.45	150,635	+1.65(+0.78%)
Dec 27, 2017	210.47	211.50	210.11	210.80	132,561	+0.70(+0.33%)
Dec 26, 2017	210.32	211.85	209.83	210.09	79,659	-0.57(-0.27%)
Dec 22, 2017	209.56	211.16	207.74	210.66	273,100	+1.83(+0.87%)
Dec 21, 2017	211.48	211.48	207.28	208.84	225,417	-2.34(-1.11%)
Dec 20, 2017	213.13	213.13	207.13	211.18	601,968	+0.02(+0.01%)
Dec 19, 2017	211.48	213.10	210.36	211.16	357,626	-0.53(-0.25%)
Dec 18, 2017	212.53	214.12	209.83	211.69	302,220	-0.20(-0.10%)
Dec 15, 2017	208.34	212.91	207.74	211.90	609,536	+4.39(+2.12%)
Dec 14, 2017	208.49	210.31	206.73	207.50	237,657	-1.07(-0.51%)
Dec 13, 2017	207.95	211.05	207.24	208.58	528,469	+1.38(+0.66%)
Dec 12, 2017	207.88	209.02	206.94	207.20	240,792	-0.50(-0.24%)
Dec 11, 2017	210.32	210.49	207.28	207.70	208,859	-2.58(-1.23%)
Dec 08, 2017	209.82	211.14	208.90	210.28	436,638	+1.02(+0.49%)
Dec 07, 2017	207.23	209.80	207.06	209.26	229,340	+1.96(+0.95%)
Dec 06, 2017	206.59	208.35	206.47	207.30	406,739	+0.76(+0.37%)
Dec 05, 2017	208.38	209.38	206.46	206.54	252,384	-1.35(-0.65%)
Dec 04, 2017	211.12	211.55	207.01	207.88	237,193	-1.49(-0.71%)

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.