Huntington Ingalls Industries (NY: HII )

208.06 USD -0.29 (-0.14%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 138.50 139.93 136.49 136.94 371,675 -1.52(-1.10%)
Mar 30, 2016 138.91 140.70 138.20 138.46 273,217 +0.28(+0.20%)
Mar 29, 2016 136.70 138.85 136.12 138.18 513,070 +1.13(+0.82%)
Mar 28, 2016 138.29 138.29 136.24 137.05 162,103 -0.28(-0.20%)
Mar 24, 2016 137.64 137.33 137.33 137.33 230,400 -1.06(-0.77%)
Mar 23, 2016 136.88 140.07 136.88 138.39 262,076 +0.80(+0.58%)
Mar 22, 2016 137.81 138.50 137.05 137.59 171,898 -0.25(-0.18%)
Mar 21, 2016 137.92 139.65 137.24 137.84 226,132 -0.68(-0.49%)
Mar 18, 2016 137.08 139.44 137.08 138.52 344,140 +0.94(+0.68%)
Mar 17, 2016 135.43 138.13 134.58 137.58 312,217 +2.17(+1.60%)
Mar 16, 2016 134.32 135.70 133.25 135.41 163,562 +1.08(+0.80%)
Mar 15, 2016 132.20 134.75 131.88 134.33 217,245 +1.72(+1.30%)
Mar 14, 2016 132.03 134.09 131.25 132.61 236,025 -1.45(-1.08%)
Mar 11, 2016 132.96 135.94 132.36 134.06 249,593 +2.12(+1.61%)
Mar 10, 2016 132.07 132.67 130.89 131.94 267,193 +0.26(+0.20%)
Mar 09, 2016 130.62 132.59 130.19 131.68 304,923 +1.60(+1.23%)
Mar 08, 2016 131.90 131.90 129.53 130.08 267,478 -2.20(-1.66%)
Mar 07, 2016 133.01 133.27 131.09 132.28 297,836 -1.53(-1.14%)
Mar 04, 2016 131.60 134.84 131.48 133.81 298,664 +0.27(+0.20%)
Mar 03, 2016 131.33 133.57 131.23 133.54 228,856 +2.07(+1.57%)
Mar 02, 2016 132.43 132.97 130.43 131.47 393,339 -1.34(-1.01%)
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.