Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 100.04 101.32 99.13 99.73 322,012 -0.88(-0.87%)
Aug 28, 2015 99.66 101.10 98.75 100.60 443,649 +0.39(+0.39%)
Aug 27, 2015 97.75 100.65 97.56 100.21 435,327 +3.31(+3.42%)
Aug 26, 2015 94.37 97.02 93.37 96.90 411,776 +4.36(+4.71%)
Aug 25, 2015 97.36 97.36 92.27 92.54 487,919 -2.20(-2.32%)
Aug 24, 2015 91.61 98.84 90.68 94.74 691,410 -2.39(-2.46%)
Aug 21, 2015 98.75 100.63 97.05 97.13 548,863 -2.39(-2.40%)
Aug 20, 2015 103.86 104.18 99.43 99.52 457,635 -4.88(-4.67%)
Aug 19, 2015 105.73 106.22 103.90 104.40 417,196 -1.96(-1.84%)
Aug 18, 2015 105.67 107.13 105.51 106.36 236,249 +0.35(+0.33%)
Aug 17, 2015 104.65 106.36 103.91 106.01 374,593 +0.82(+0.78%)
Aug 14, 2015 103.17 105.72 102.90 105.19 327,331 +1.78(+1.72%)
Aug 13, 2015 103.60 104.77 103.03 103.41 407,885 -0.45(-0.43%)
Aug 12, 2015 104.11 104.12 101.16 103.86 465,958 -1.14(-1.08%)
Aug 11, 2015 105.50 106.55 104.46 104.99 396,454 -1.39(-1.30%)
Aug 10, 2015 103.26 106.80 102.80 106.38 418,087 +4.18(+4.09%)
Aug 07, 2015 107.31 107.93 100.19 102.20 746,413 -5.69(-5.28%)
Aug 06, 2015 102.77 113.15 101.22 107.89 670,020 +4.54(+4.39%)
Aug 05, 2015 102.94 104.83 102.16 103.35 503,443 +1.03(+1.01%)
Aug 04, 2015 102.22 103.16 101.14 102.32 281,112 +0.19(+0.19%)
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.