Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	147.96	148.60	147.26	148.01	224,029	+0.02(+0.01%)
Jul 28, 2016	147.23	148.26	147.12	147.99	249,793	+0.89(+0.61%)
Jul 27, 2016	146.73	147.78	146.40	147.10	379,004	+0.60(+0.41%)
Jul 26, 2016	145.44	147.15	145.44	146.50	324,506	+1.98(+1.37%)
Jul 25, 2016	144.95	145.55	144.12	144.52	250,036	-0.53(-0.37%)
Jul 22, 2016	144.35	145.31	143.44	145.05	260,516	+0.27(+0.18%)
Jul 21, 2016	145.79	145.83	144.27	144.78	259,274	-0.73(-0.50%)
Jul 20, 2016	145.74	146.14	144.95	145.51	266,272	+0.22(+0.15%)
Jul 19, 2016	145.83	147.40	144.36	145.30	576,540	-0.78(-0.53%)
Jul 18, 2016	148.04	148.04	145.97	146.08	227,846	-1.10(-0.75%)
Jul 15, 2016	147.82	148.22	147.08	147.18	267,045	-0.31(-0.21%)
Jul 14, 2016	149.55	149.73	147.35	147.48	296,521	-1.01(-0.68%)
Jul 13, 2016	148.92	149.26	148.41	148.50	371,300	+0.01(+0.01%)
Jul 12, 2016	149.98	151.16	147.84	148.49	250,006	-0.62(-0.41%)
Jul 11, 2016	148.38	150.07	148.26	149.10	243,602	+1.15(+0.78%)
Jul 08, 2016	147.36	148.73	147.03	147.96	351,922	+1.02(+0.69%)
Jul 07, 2016	147.83	148.10	146.16	146.94	289,481	-0.92(-0.62%)
Jul 06, 2016	146.22	148.53	144.97	147.85	440,939	+1.80(+1.23%)
Jul 05, 2016	144.33	146.29	143.32	146.05	412,336	+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.