Skip to main content

Huntington Ingalls Industries (NY: HII )

292.98 +3.23 (+1.11%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 109.92 109.74 109.74 109.74 301,346 -0.68(-0.62%)
Dec 30, 2015 111.76 111.80 110.18 110.42 157,412 -1.59(-1.42%)
Dec 29, 2015 111.95 112.78 111.16 112.02 155,079 +1.03(+0.93%)
Dec 28, 2015 111.87 112.43 109.55 110.99 153,557 -1.00(-0.90%)
Dec 24, 2015 111.12 111.99 111.99 111.99 78,024 +0.89(+0.80%)
Dec 23, 2015 111.50 112.40 110.45 111.10 161,103 +0.58(+0.52%)
Dec 22, 2015 110.47 110.93 109.08 110.52 258,612 +0.43(+0.39%)
Dec 21, 2015 109.53 110.70 108.92 110.09 325,565 +1.56(+1.43%)
Dec 18, 2015 109.86 109.99 108.05 108.53 567,700 -1.33(-1.21%)
Dec 17, 2015 111.29 112.05 109.79 109.86 257,570 -1.37(-1.23%)
Dec 16, 2015 110.92 111.97 109.64 111.23 246,258 +1.39(+1.27%)
Dec 15, 2015 110.23 110.55 109.20 109.83 406,209 +0.48(+0.44%)
Dec 14, 2015 109.64 110.07 108.05 109.36 349,948 -0.15(-0.13%)
Dec 11, 2015 109.61 110.40 109.06 109.51 243,975 -1.64(-1.48%)
Dec 10, 2015 111.22 112.13 110.51 111.15 229,237 -0.16(-0.14%)
Dec 09, 2015 112.55 113.75 111.13 111.31 340,429 -1.66(-1.47%)
Dec 08, 2015 113.23 113.95 112.48 112.97 387,541 -1.69(-1.47%)
Dec 07, 2015 115.13 115.13 113.40 114.65 300,952 -0.48(-0.41%)
Dec 04, 2015 112.74 115.48 111.79 115.13 299,433 +2.58(+2.29%)
Dec 03, 2015 113.64 114.55 111.54 112.55 357,302 -0.96(-0.85%)
Dec 02, 2015 115.39 115.39 113.06 113.51 240,010 -2.20(-1.90%)
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.