Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 97.28 102.66 96.36 101.75 768,778 +5.19(+5.38%)
Oct 29, 2015 95.21 96.70 95.21 96.56 214,432 +0.94(+0.98%)
Oct 28, 2015 94.18 95.82 93.46 95.62 376,562 +2.19(+2.34%)
Oct 27, 2015 91.42 93.55 90.57 93.43 570,732 +2.11(+2.31%)
Oct 26, 2015 92.23 92.29 90.98 91.32 351,139 -0.92(-1.00%)
Oct 23, 2015 91.21 92.66 91.12 92.24 276,117 +1.75(+1.93%)
Oct 22, 2015 89.61 91.15 89.42 90.50 250,210 +1.21(+1.36%)
Oct 21, 2015 89.87 90.30 89.15 89.28 167,741 +0.02(+0.02%)
Oct 20, 2015 88.73 90.23 88.58 89.27 288,280 +0.50(+0.56%)
Oct 19, 2015 89.56 90.21 88.55 88.77 381,729 -1.37(-1.52%)
Oct 16, 2015 91.78 91.91 89.46 90.13 184,172 -1.75(-1.90%)
Oct 15, 2015 92.12 92.52 90.48 91.88 244,507 -0.26(-0.29%)
Oct 14, 2015 93.31 93.96 91.81 92.14 282,872 -0.77(-0.83%)
Oct 13, 2015 94.18 95.13 92.83 92.91 271,691 -2.01(-2.12%)
Oct 12, 2015 96.33 96.33 94.65 94.93 234,327 -1.37(-1.43%)
Oct 09, 2015 95.23 96.46 94.27 96.30 261,478 +1.73(+1.83%)
Oct 08, 2015 93.00 95.17 92.52 94.57 276,053 +1.06(+1.13%)
Oct 07, 2015 92.66 94.15 91.68 93.51 362,852 +1.63(+1.77%)
Oct 06, 2015 92.04 92.81 91.62 91.88 266,296 +0.00(+0.00%)
Oct 05, 2015 91.82 92.39 91.18 91.88 348,414 +1.15(+1.27%)
Oct 02, 2015 88.43 90.73 87.88 90.73 222,379 +1.01(+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.