Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	196.62	199.77	195.27	199.25	311,897	+2.97(+1.52%)
Sep 28, 2017	196.54	197.27	194.88	196.28	317,317	-0.35(-0.18%)
Sep 27, 2017	196.27	197.22	195.07	196.63	317,370	+1.10(+0.56%)
Sep 26, 2017	193.59	196.10	193.26	195.53	237,851	+1.52(+0.78%)
Sep 25, 2017	193.73	194.47	191.96	194.01	241,332	+0.10(+0.05%)
Sep 22, 2017	193.07	194.93	192.96	193.91	195,961	+1.05(+0.54%)
Sep 21, 2017	192.49	193.03	190.22	192.87	314,072	+0.93(+0.49%)
Sep 20, 2017	191.05	192.60	190.95	191.93	334,752	+0.92(+0.48%)
Sep 19, 2017	189.81	192.10	189.05	191.01	483,583	+1.32(+0.70%)
Sep 18, 2017	187.92	191.41	187.44	189.69	323,148	+2.78(+1.49%)
Sep 15, 2017	184.98	187.01	184.98	186.91	396,187	+1.99(+1.08%)
Sep 14, 2017	185.65	185.77	183.86	184.92	277,883	-0.25(-0.13%)
Sep 13, 2017	187.57	187.92	185.05	185.17	175,904	-2.75(-1.47%)
Sep 12, 2017	186.73	187.95	186.43	187.92	160,765	+1.57(+0.84%)
Sep 11, 2017	185.57	186.54	184.79	186.35	294,680	+1.19(+0.64%)
Sep 08, 2017	184.10	186.04	183.15	185.17	256,163	+0.44(+0.24%)
Sep 07, 2017	185.91	185.92	182.62	184.73	197,410	-1.47(-0.79%)
Sep 06, 2017	188.25	188.39	185.86	186.20	395,928	-1.53(-0.82%)
Sep 05, 2017	189.60	189.94	186.76	187.73	433,357	-1.49(-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.