Skip to main content

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

Date Open High Low Close Volume Change (%)
Mar 31, 2016 118.42 119.64 116.70 117.08 434,708 -1.30(-1.10%)
Mar 30, 2016 118.77 120.30 118.16 118.38 319,552 +0.24(+0.20%)
Mar 29, 2016 116.88 118.72 116.38 118.14 600,083 +0.97(+0.82%)
Mar 28, 2016 118.24 118.24 116.48 117.18 189,594 -0.24(-0.20%)
Mar 24, 2016 117.68 117.42 117.42 117.42 269,474 -0.91(-0.77%)
Mar 23, 2016 117.03 119.76 117.03 118.32 306,522 +0.68(+0.58%)
Mar 22, 2016 117.83 118.42 117.18 117.64 201,050 -0.21(-0.18%)
Mar 21, 2016 117.92 119.40 117.34 117.85 264,482 -0.58(-0.49%)
Mar 18, 2016 117.20 119.22 117.20 118.43 402,503 +0.80(+0.68%)
Mar 17, 2016 115.79 118.10 115.07 117.63 365,166 +1.86(+1.60%)
Mar 16, 2016 114.84 116.03 113.93 115.78 191,300 +0.92(+0.80%)
Mar 15, 2016 113.03 115.21 112.75 114.85 254,088 +1.47(+1.30%)
Mar 14, 2016 112.89 114.65 112.22 113.38 276,053 -1.24(-1.08%)
Mar 11, 2016 113.68 116.23 113.17 114.62 291,922 +1.81(+1.61%)
Mar 10, 2016 112.92 113.43 111.91 112.81 312,507 +0.22(+0.20%)
Mar 09, 2016 111.68 113.36 111.31 112.59 356,635 +1.37(+1.23%)
Mar 08, 2016 112.77 112.77 110.75 111.22 312,840 -1.88(-1.66%)
Mar 07, 2016 113.72 113.95 112.08 113.10 348,346 -1.31(-1.14%)
Mar 04, 2016 112.52 115.29 112.42 114.41 349,315 +0.23(+0.20%)
Mar 03, 2016 112.29 114.20 112.20 114.18 267,668 +1.77(+1.57%)
Mar 02, 2016 113.23 113.69 111.51 112.41 460,046 -0.72(-0.63%)
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.