Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	120.15	120.20	118.62	118.75	390,531	-1.10(-0.92%)
Feb 26, 2015	118.56	120.87	118.40	119.85	459,140	+0.48(+0.40%)
Feb 25, 2015	117.74	120.60	117.17	119.37	582,014	+2.02(+1.72%)
Feb 24, 2015	118.19	119.55	116.31	117.35	772,237	-2.30(-1.92%)
Feb 23, 2015	115.72	119.66	115.72	119.66	634,662	+3.97(+3.43%)
Feb 20, 2015	111.75	115.78	111.29	115.69	978,185	+3.94(+3.53%)
Feb 19, 2015	110.91	116.61	108.70	111.75	1,278,199	+3.86(+3.57%)
Feb 18, 2015	105.20	107.93	105.20	107.89	629,534	+2.44(+2.31%)
Feb 17, 2015	105.37	106.70	105.05	105.46	500,622	+0.33(+0.31%)
Feb 13, 2015	104.21	105.13	105.13	105.13	478,802	+0.86(+0.82%)
Feb 12, 2015	103.22	104.67	102.36	104.27	339,096	+1.79(+1.75%)
Feb 11, 2015	100.76	102.78	100.76	102.48	305,569	+1.24(+1.23%)
Feb 10, 2015	100.83	101.43	99.89	101.24	209,426	+1.07(+1.07%)
Feb 09, 2015	101.63	102.17	100.01	100.17	252,452	-2.09(-2.05%)
Feb 06, 2015	101.33	102.92	100.94	102.26	446,577	+0.73(+0.72%)
Feb 05, 2015	102.41	102.68	101.25	101.53	219,036	-0.02(-0.02%)
Feb 04, 2015	101.81	102.45	101.18	101.55	247,625	-0.26(-0.26%)
Feb 03, 2015	99.57	101.93	99.57	101.81	377,287	+2.66(+2.68%)

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.