Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 106.34 110.69 105.93 110.60 435,666 +4.70(+4.44%)
Jan 28, 2016 106.37 106.84 105.01 105.91 426,393 +0.25(+0.24%)
Jan 27, 2016 106.62 107.71 104.54 105.66 516,425 -2.27(-2.10%)
Jan 26, 2016 105.82 108.21 105.82 107.92 222,161 +2.52(+2.40%)
Jan 25, 2016 106.11 106.63 105.15 105.40 487,800 -0.86(-0.81%)
Jan 22, 2016 105.99 107.01 105.44 106.26 502,264 +1.25(+1.19%)
Jan 21, 2016 105.54 106.81 104.06 105.01 777,680 -0.49(-0.47%)
Jan 20, 2016 104.69 106.63 102.23 105.50 535,847 +0.16(+0.15%)
Jan 19, 2016 107.96 108.04 103.48 105.34 495,100 -1.60(-1.50%)
Jan 15, 2016 105.77 106.94 106.94 106.94 485,720 -1.13(-1.05%)
Jan 14, 2016 106.54 109.42 104.46 108.08 498,403 +1.77(+1.67%)
Jan 13, 2016 110.72 112.37 105.28 106.31 622,441 -5.28(-4.74%)
Jan 12, 2016 110.16 112.13 110.00 111.59 451,447 +2.21(+2.02%)
Jan 11, 2016 110.58 111.46 108.78 109.38 375,226 -0.65(-0.59%)
Jan 08, 2016 110.49 112.68 109.11 110.03 589,979 +2.02(+1.87%)
Jan 07, 2016 108.48 109.94 106.64 108.02 437,291 -2.23(-2.02%)
Jan 06, 2016 108.87 110.34 108.18 110.25 434,998 +0.39(+0.35%)
Jan 05, 2016 107.44 110.39 107.13 109.86 422,986 +2.42(+2.25%)
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.