Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 94.56 95.37 93.59 94.92 277,118 +1.59(+1.71%)
Sep 29, 2015 92.55 93.60 91.69 93.32 271,213 +1.21(+1.32%)
Sep 28, 2015 92.91 93.50 91.62 92.11 343,561 -1.54(-1.65%)
Sep 25, 2015 95.80 95.94 93.14 93.65 182,264 -1.20(-1.27%)
Sep 24, 2015 93.71 95.25 93.00 94.85 276,213 -0.14(-0.15%)
Sep 23, 2015 97.31 97.34 94.83 95.00 131,205 -1.57(-1.62%)
Sep 22, 2015 96.77 97.56 95.74 96.56 225,223 -1.61(-1.64%)
Sep 21, 2015 99.74 99.74 97.74 98.18 316,728 -0.68(-0.69%)
Sep 18, 2015 101.09 101.34 98.50 98.86 543,716 -3.26(-3.19%)
Sep 17, 2015 103.01 103.81 101.91 102.12 188,633 -0.99(-0.96%)
Sep 16, 2015 103.14 103.47 101.89 103.11 277,093 +0.09(+0.09%)
Sep 15, 2015 102.44 103.16 101.86 103.02 156,819 +1.12(+1.10%)
Sep 14, 2015 102.21 102.21 101.01 101.91 165,570 -0.44(-0.43%)
Sep 11, 2015 101.07 102.45 100.81 102.35 147,873 +0.27(+0.27%)
Sep 10, 2015 101.74 103.56 101.04 102.07 269,233 +0.39(+0.38%)
Sep 09, 2015 103.60 103.87 101.47 101.68 269,298 -1.07(-1.04%)
Sep 08, 2015 101.44 102.84 100.43 102.76 305,382 +3.00(+3.01%)
Sep 04, 2015 99.59 99.75 99.75 99.75 250,048 -1.22(-1.21%)
Sep 03, 2015 101.34 102.92 100.67 100.97 571,329 -0.24(-0.24%)
Sep 02, 2015 96.91 101.28 96.02 101.22 864,372 +5.94(+6.24%)
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.