Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 100.25 100.86 99.17 99.48 331,930 -1.61(-1.60%)
Jan 29, 2015 101.13 101.46 99.52 101.09 263,382 +0.04(+0.04%)
Jan 28, 2015 102.62 103.05 100.60 101.05 253,398 -0.52(-0.51%)
Jan 27, 2015 100.38 102.11 100.38 101.57 363,157 -0.40(-0.39%)
Jan 26, 2015 101.71 102.01 100.46 101.97 319,293 -0.08(-0.08%)
Jan 23, 2015 101.87 102.23 100.56 102.05 303,569 +0.18(+0.18%)
Jan 22, 2015 99.72 102.19 98.48 101.87 366,428 +2.98(+3.01%)
Jan 21, 2015 97.77 99.06 97.27 98.89 335,068 +0.96(+0.98%)
Jan 20, 2015 98.63 99.36 96.72 97.93 433,319 -0.73(-0.74%)
Jan 16, 2015 95.79 98.82 95.79 98.67 321,256 +2.40(+2.49%)
Jan 15, 2015 96.71 98.05 95.41 96.27 393,768 -0.59(-0.61%)
Jan 14, 2015 96.54 98.25 95.84 96.86 507,153 -1.19(-1.21%)
Jan 13, 2015 98.79 100.30 97.06 98.05 352,624 -0.49(-0.50%)
Jan 12, 2015 99.36 99.43 97.40 98.54 298,147 -0.32(-0.33%)
Jan 09, 2015 100.38 101.03 98.81 98.86 214,810 -1.59(-1.58%)
Jan 08, 2015 98.18 100.60 97.75 100.45 399,782 +3.12(+3.21%)
Jan 07, 2015 98.17 99.12 96.48 97.33 447,363 -0.17(-0.17%)
Jan 06, 2015 95.33 98.15 94.71 97.50 513,787 +3.46(+3.67%)
Jan 05, 2015 95.26 95.61 93.35 94.04 246,339 -1.43(-1.50%)
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.