Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 101.57 107.19 100.61 106.25 736,281 +5.42(+5.38%)
Oct 29, 2015 99.41 100.97 99.41 100.83 205,368 +0.98(+0.99%)
Oct 28, 2015 98.34 100.05 97.58 99.84 360,644 +2.29(+2.34%)
Oct 27, 2015 95.46 97.68 94.57 97.56 546,606 +2.21(+2.31%)
Oct 26, 2015 96.30 96.36 95.00 95.35 336,297 -0.97(-1.00%)
Oct 23, 2015 95.24 96.75 95.15 96.32 264,445 +1.82(+1.93%)
Oct 22, 2015 93.56 95.17 93.37 94.49 239,633 +1.27(+1.36%)
Oct 21, 2015 93.84 94.29 93.09 93.22 160,651 +0.02(+0.02%)
Oct 20, 2015 92.65 94.22 92.49 93.21 276,094 +0.52(+0.56%)
Oct 19, 2015 93.52 94.19 92.45 92.68 365,594 -1.43(-1.52%)
Oct 16, 2015 95.83 95.96 93.41 94.11 176,387 -1.82(-1.90%)
Oct 15, 2015 96.18 96.61 94.47 95.94 234,172 -0.27(-0.29%)
Oct 14, 2015 97.42 98.11 95.86 96.21 270,915 -0.81(-0.83%)
Oct 13, 2015 98.34 99.33 96.93 97.02 260,206 -2.10(-2.12%)
Oct 12, 2015 100.58 100.58 98.82 99.12 224,421 -1.43(-1.43%)
Oct 09, 2015 99.43 100.72 98.43 100.55 250,425 +1.81(+1.83%)
Oct 08, 2015 97.10 99.37 96.60 98.74 264,384 +1.11(+1.13%)
Oct 07, 2015 96.75 98.31 95.72 97.64 347,514 +1.70(+1.77%)
Oct 06, 2015 96.10 96.91 95.66 95.94 255,039 +0.00(+0.00%)
Oct 05, 2015 95.87 96.47 95.21 95.94 333,687 +1.20(+1.27%)
Oct 02, 2015 92.33 94.73 91.75 94.73 212,979 +1.05(+1.13%)
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.