Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	120.12	120.17	118.59	118.72	390,628	-1.10(-0.92%)
Feb 26, 2015	118.53	120.84	118.37	119.82	459,254	+0.48(+0.40%)
Feb 25, 2015	117.71	120.57	117.14	119.34	582,158	+2.02(+1.72%)
Feb 24, 2015	118.17	119.52	116.28	117.33	772,429	-2.30(-1.92%)
Feb 23, 2015	115.69	119.64	115.69	119.63	634,819	+3.97(+3.43%)
Feb 20, 2015	111.72	115.75	111.26	115.66	978,428	+3.94(+3.53%)
Feb 19, 2015	110.88	116.58	108.67	111.72	1,278,517	+3.86(+3.57%)
Feb 18, 2015	105.17	107.90	105.17	107.87	629,691	+2.44(+2.31%)
Feb 17, 2015	105.35	106.67	105.02	105.43	500,747	+0.33(+0.31%)
Feb 13, 2015	104.19	105.10	105.10	105.10	478,921	+0.86(+0.82%)
Feb 12, 2015	103.20	104.65	102.34	104.25	339,180	+1.79(+1.75%)
Feb 11, 2015	100.73	102.75	100.73	102.46	305,645	+1.24(+1.23%)
Feb 10, 2015	100.80	101.41	99.86	101.21	209,478	+1.07(+1.07%)
Feb 09, 2015	101.61	102.15	99.99	100.15	252,515	-2.09(-2.05%)
Feb 06, 2015	101.31	102.89	100.92	102.24	446,688	+0.73(+0.72%)
Feb 05, 2015	102.38	102.66	101.23	101.51	219,090	-0.02(-0.02%)
Feb 04, 2015	101.78	102.42	101.15	101.52	247,686	-0.26(-0.26%)
Feb 03, 2015	99.54	101.90	99.54	101.78	377,381	+2.65(+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.