Huntington Ingalls Industries (NY: HII )

212.83 USD +1.70 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 135.64 136.58 131.32 131.59 433,246 -5.10(-3.73%)
Apr 29, 2015 137.03 137.70 136.58 136.69 199,467 -0.53(-0.39%)
Apr 28, 2015 137.50 138.70 136.12 137.22 203,873 -0.90(-0.65%)
Apr 27, 2015 139.54 140.10 137.22 138.12 193,005 -1.44(-1.03%)
Apr 24, 2015 139.12 139.91 138.69 139.56 131,278 +0.55(+0.40%)
Apr 23, 2015 138.94 139.99 138.51 139.01 209,970 -0.75(-0.54%)
Apr 22, 2015 139.15 140.15 137.34 139.76 169,266 +0.55(+0.40%)
Apr 21, 2015 139.06 139.77 138.12 139.21 353,034 +1.05(+0.76%)
Apr 20, 2015 137.96 138.90 137.50 138.16 189,727 +0.66(+0.48%)
Apr 17, 2015 139.41 139.41 136.83 137.50 156,897 -3.06(-2.18%)
Apr 16, 2015 139.94 140.93 138.74 140.56 259,160 +0.83(+0.59%)
Apr 15, 2015 140.21 140.70 139.24 139.73 228,095 +0.73(+0.53%)
Apr 14, 2015 140.20 140.84 138.74 139.00 270,073 -1.25(-0.89%)
Apr 13, 2015 141.30 141.70 139.98 140.25 263,673 -1.75(-1.23%)
Apr 10, 2015 140.23 142.02 140.23 142.00 240,569 +1.66(+1.18%)
Apr 09, 2015 140.16 140.81 139.46 140.34 208,287 -0.48(-0.34%)
Apr 08, 2015 141.62 142.49 140.40 140.82 232,057 -0.60(-0.42%)
Apr 07, 2015 141.38 142.99 141.26 141.42 193,185 +0.04(+0.03%)
Apr 06, 2015 138.78 141.54 138.65 141.38 188,158 +1.94(+1.39%)
Apr 02, 2015 140.62 139.44 139.44 139.44 162,100 -1.19(-0.85%)
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.