Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 144.16 145.47 143.76 144.93 200,589 +1.16(+0.81%)
Oct 28, 2016 142.89 144.99 142.89 143.77 200,702 +0.84(+0.59%)
Oct 27, 2016 143.28 143.31 141.36 142.92 287,813 -0.14(-0.10%)
Oct 26, 2016 139.95 143.36 139.26 143.07 369,539 +2.42(+1.72%)
Oct 25, 2016 140.16 141.14 139.79 140.65 302,651 +0.56(+0.40%)
Oct 24, 2016 141.37 141.46 139.91 140.09 264,321 +0.27(+0.19%)
Oct 21, 2016 140.55 140.55 139.60 139.82 170,186 -1.36(-0.96%)
Oct 20, 2016 142.98 143.21 140.88 141.18 229,092 -1.69(-1.18%)
Oct 19, 2016 144.55 145.21 142.37 142.87 277,695 -1.36(-0.94%)
Oct 18, 2016 143.64 145.07 143.09 144.22 219,777 +1.18(+0.82%)
Oct 17, 2016 140.97 143.32 140.79 143.05 304,738 +2.40(+1.70%)
Oct 14, 2016 140.15 141.34 140.15 140.65 199,483 +0.91(+0.65%)
Oct 13, 2016 139.27 139.99 138.50 139.74 242,092 -0.31(-0.22%)
Oct 12, 2016 138.76 141.13 138.10 140.06 269,720 +1.62(+1.17%)
Oct 11, 2016 139.98 139.98 137.62 138.44 279,272 -1.93(-1.38%)
Oct 10, 2016 139.47 141.33 138.73 140.37 296,026 +0.91(+0.65%)
Oct 07, 2016 139.93 139.96 138.26 139.47 415,652 -0.70(-0.50%)
Oct 06, 2016 138.65 140.17 138.59 140.16 291,566 +1.29(+0.93%)
Oct 05, 2016 138.75 139.52 138.13 138.87 310,722 +0.74(+0.53%)
Oct 04, 2016 137.99 138.85 137.37 138.13 362,649 +0.25(+0.18%)
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.