Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 156.74 157.77 152.86 154.33 2,865,032 -1.55(-0.99%)
Nov 29, 2016 155.40 156.85 154.55 155.88 534,969 +0.46(+0.29%)
Nov 28, 2016 155.88 155.97 153.92 155.42 603,268 -0.67(-0.43%)
Nov 25, 2016 154.69 156.09 153.68 156.09 267,429 +2.66(+1.73%)
Nov 23, 2016 153.43 153.43 153.43 0 -1.04(-0.67%)
Nov 22, 2016 152.23 154.86 152.12 154.47 481,358 +2.87(+1.89%)
Nov 21, 2016 152.41 152.90 150.52 151.60 647,181 +0.07(+0.05%)
Nov 18, 2016 151.67 152.39 150.66 151.53 538,128 -0.68(-0.45%)
Nov 17, 2016 150.66 153.15 149.25 152.21 704,988 +2.18(+1.45%)
Nov 16, 2016 147.38 150.46 146.40 150.04 677,514 +2.69(+1.83%)
Nov 15, 2016 153.50 153.50 147.04 147.34 788,376 -4.90(-3.22%)
Nov 14, 2016 154.01 154.01 149.79 152.25 586,960 +2.01(+1.34%)
Nov 11, 2016 149.28 150.70 146.16 150.23 554,363 +1.47(+0.99%)
Nov 10, 2016 145.79 149.18 144.95 148.76 697,034 +4.57(+3.17%)
Nov 09, 2016 132.17 145.45 132.16 144.19 1,285,293 +14.77(+11.41%)
Nov 08, 2016 127.31 130.18 126.07 129.42 552,905 +1.27(+0.99%)
Nov 07, 2016 127.28 128.66 127.16 128.15 601,509 +1.88(+1.49%)
Nov 04, 2016 128.10 128.68 126.24 126.26 594,425 -1.71(-1.34%)
Nov 03, 2016 133.36 134.32 127.75 127.98 949,895 -9.66(-7.02%)
Nov 02, 2016 139.86 140.71 137.53 137.64 438,414 -1.38(-0.99%)
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.