Skip to main content

Huntington Ingalls Industries (NY: HII )

230.90 -1.06 (-0.46%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 100.23 100.23 98.29 99.35 539,715 +0.12(+0.12%)
Jun 29, 2015 100.34 100.70 99.05 99.23 328,107 -2.11(-2.08%)
Jun 26, 2015 102.53 102.85 101.23 101.34 553,269 -1.19(-1.16%)
Jun 25, 2015 102.98 103.32 102.14 102.53 271,264 -0.07(-0.07%)
Jun 24, 2015 105.23 105.23 102.52 102.60 288,931 -2.67(-2.54%)
Jun 23, 2015 104.03 105.34 102.73 105.28 486,159 +1.13(+1.08%)
Jun 22, 2015 104.16 104.23 102.96 104.15 297,396 +0.51(+0.49%)
Jun 19, 2015 103.85 104.67 103.63 103.64 370,229 -0.48(-0.46%)
Jun 18, 2015 103.86 104.84 103.65 104.11 378,850 +0.35(+0.34%)
Jun 17, 2015 103.25 104.11 102.40 103.76 323,408 +0.63(+0.62%)
Jun 16, 2015 103.11 104.23 102.66 103.12 332,804 +0.14(+0.14%)
Jun 15, 2015 103.33 103.97 101.92 102.98 380,943 -1.26(-1.21%)
Jun 12, 2015 103.71 104.49 103.58 104.24 329,902 -0.35(-0.34%)
Jun 11, 2015 104.85 105.51 104.22 104.60 639,409 -0.19(-0.19%)
Jun 10, 2015 104.27 105.87 104.03 104.79 454,617 +1.16(+1.12%)
Jun 09, 2015 105.08 105.08 103.53 103.64 285,066 -1.30(-1.24%)
Jun 08, 2015 105.68 105.89 104.56 104.93 240,445 -0.67(-0.64%)
Jun 05, 2015 105.02 105.66 103.88 105.60 252,706 +0.26(+0.24%)
Jun 04, 2015 106.86 107.57 104.24 105.35 288,028 -2.12(-1.97%)
Jun 03, 2015 108.15 108.99 107.08 107.47 286,466 -0.13(-0.12%)
Jun 02, 2015 106.33 109.00 106.33 107.60 372,907 +0.18(+0.16%)
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.