Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	148.00	148.64	147.30	148.04	223,973	+0.02(+0.01%)
Jul 28, 2016	147.26	148.30	147.15	148.03	249,731	+0.89(+0.61%)
Jul 27, 2016	146.77	147.81	146.43	147.13	378,910	+0.60(+0.41%)
Jul 26, 2016	145.48	147.19	145.48	146.53	324,426	+1.98(+1.37%)
Jul 25, 2016	144.98	145.59	144.16	144.55	249,974	-0.53(-0.37%)
Jul 22, 2016	144.39	145.35	143.48	145.09	260,451	+0.27(+0.18%)
Jul 21, 2016	145.83	145.87	144.30	144.82	259,210	-0.73(-0.50%)
Jul 20, 2016	145.78	146.17	144.98	145.55	266,205	+0.22(+0.15%)
Jul 19, 2016	145.87	147.44	144.40	145.33	576,397	-0.78(-0.53%)
Jul 18, 2016	148.08	148.08	146.00	146.11	227,790	-1.10(-0.75%)
Jul 15, 2016	147.85	148.26	147.12	147.21	266,978	-0.31(-0.21%)
Jul 14, 2016	149.59	149.77	147.38	147.52	296,447	-1.01(-0.68%)
Jul 13, 2016	148.95	149.30	148.45	148.53	371,208	+0.01(+0.01%)
Jul 12, 2016	150.02	151.20	147.88	148.52	249,943	-0.62(-0.41%)
Jul 11, 2016	148.42	150.11	148.29	149.14	243,541	+1.15(+0.78%)
Jul 08, 2016	147.40	148.76	147.07	147.99	351,834	+1.02(+0.69%)
Jul 07, 2016	147.86	148.13	146.19	146.97	289,409	-0.92(-0.62%)
Jul 06, 2016	146.25	148.57	145.01	147.89	440,829	+1.80(+1.23%)
Jul 05, 2016	144.36	146.33	143.35	146.09	412,234	+1.69(+1.17%)

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.