Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2016 142.09 142.30 139.85 142.11 323,356 -0.22(-0.15%)
Aug 30, 2016 143.08 143.59 141.60 142.33 279,452 -1.35(-0.94%)
Aug 29, 2016 142.55 144.01 142.55 143.68 160,326 +0.97(+0.68%)
Aug 26, 2016 143.90 144.99 142.12 142.71 218,912 -0.77(-0.53%)
Aug 25, 2016 143.20 144.11 142.49 143.47 176,847 +0.10(+0.07%)
Aug 24, 2016 143.94 144.13 142.81 143.37 122,507 -0.22(-0.16%)
Aug 23, 2016 145.07 145.51 143.18 143.59 245,854 -0.92(-0.64%)
Aug 22, 2016 144.27 145.10 143.69 144.51 186,812 +0.59(+0.41%)
Aug 19, 2016 143.65 143.96 142.51 143.92 263,211 +0.28(+0.20%)
Aug 18, 2016 142.27 143.92 142.27 143.63 472,573 +1.34(+0.94%)
Aug 17, 2016 141.20 142.48 140.87 142.30 292,769 +0.55(+0.39%)
Aug 16, 2016 144.61 144.61 141.70 141.75 220,942 -3.47(-2.39%)
Aug 15, 2016 143.79 145.38 143.09 145.21 269,346 +2.13(+1.49%)
Aug 12, 2016 143.66 144.16 142.63 143.09 338,255 -0.92(-0.64%)
Aug 11, 2016 144.00 145.29 143.27 144.00 449,645 +0.83(+0.58%)
Aug 10, 2016 145.04 145.53 143.03 143.17 551,422 -2.04(-1.41%)
Aug 09, 2016 144.20 145.29 144.02 145.21 371,685 +1.30(+0.91%)
Aug 08, 2016 145.95 146.12 143.89 143.91 337,187 -1.91(-1.31%)
Aug 05, 2016 147.93 148.73 145.63 145.81 479,984 -2.41(-1.63%)
Aug 04, 2016 149.34 151.92 147.63 148.22 537,316 -1.12(-0.75%)
Aug 03, 2016 148.52 149.60 147.91 149.34 602,917 +1.28(+0.86%)
Aug 02, 2016 148.03 149.00 147.51 148.06 373,996 -0.12(-0.08%)
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.