Skip to main content

Huntington Ingalls Industries (NY: HII )

291.86 +2.11 (+0.73%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 98.82 104.30 97.89 103.37 756,738 +5.27(+5.38%)
Oct 29, 2015 96.72 98.24 96.72 98.10 211,074 +0.96(+0.98%)
Oct 28, 2015 95.68 97.35 94.94 97.14 370,665 +2.22(+2.34%)
Oct 27, 2015 92.88 95.04 92.01 94.92 561,793 +2.15(+2.31%)
Oct 26, 2015 93.69 93.76 92.43 92.77 345,640 -0.94(-1.00%)
Oct 23, 2015 92.66 94.13 92.57 93.71 271,793 +1.78(+1.93%)
Oct 22, 2015 91.03 92.60 90.84 91.94 246,291 +1.23(+1.36%)
Oct 21, 2015 91.30 91.74 90.57 90.70 165,114 +0.02(+0.02%)
Oct 20, 2015 90.14 91.67 89.99 90.69 283,765 +0.51(+0.56%)
Oct 19, 2015 90.99 91.64 89.95 90.18 375,751 -1.39(-1.52%)
Oct 16, 2015 93.24 93.37 90.89 91.57 181,288 -1.78(-1.90%)
Oct 15, 2015 93.58 94.00 91.92 93.34 240,678 -0.27(-0.29%)
Oct 14, 2015 94.79 95.45 93.27 93.61 278,442 -0.78(-0.83%)
Oct 13, 2015 95.68 96.64 94.31 94.39 267,436 -2.04(-2.12%)
Oct 12, 2015 97.86 97.86 96.15 96.44 230,657 -1.40(-1.43%)
Oct 09, 2015 96.75 98.00 95.77 97.83 257,383 +1.76(+1.83%)
Oct 08, 2015 94.48 96.69 93.99 96.07 271,730 +1.08(+1.13%)
Oct 07, 2015 94.13 95.65 93.13 95.00 357,170 +1.65(+1.77%)
Oct 06, 2015 93.51 94.29 93.07 93.34 262,125 +0.00(+0.00%)
Oct 05, 2015 93.28 93.86 92.63 93.34 342,958 +1.17(+1.27%)
Oct 02, 2015 89.83 92.17 89.27 92.17 218,897 +1.03(+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.