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 (%)
Sep 30, 2015 90.56 91.34 89.63 90.90 289,349 +1.53(+1.71%)
Sep 29, 2015 88.64 89.64 87.82 89.38 283,183 +1.16(+1.32%)
Sep 28, 2015 88.99 89.55 87.75 88.21 358,725 -1.48(-1.65%)
Sep 25, 2015 91.75 91.88 89.20 89.69 190,309 -1.15(-1.27%)
Sep 24, 2015 89.75 91.23 89.07 90.84 288,404 -0.14(-0.15%)
Sep 23, 2015 93.19 93.23 90.82 90.98 136,996 -1.50(-1.62%)
Sep 22, 2015 92.68 93.43 91.69 92.48 235,163 -1.54(-1.64%)
Sep 21, 2015 95.53 95.53 93.61 94.03 330,708 -0.65(-0.69%)
Sep 18, 2015 96.82 97.06 94.34 94.68 567,714 -3.12(-3.19%)
Sep 17, 2015 98.66 99.42 97.60 97.80 196,959 -0.95(-0.96%)
Sep 16, 2015 98.78 99.09 97.58 98.75 289,323 +0.08(+0.09%)
Sep 15, 2015 98.11 98.79 97.56 98.67 163,741 +1.07(+1.10%)
Sep 14, 2015 97.89 97.89 96.74 97.60 172,878 -0.42(-0.43%)
Sep 11, 2015 96.80 98.12 96.55 98.02 154,399 +0.26(+0.27%)
Sep 10, 2015 97.44 99.18 96.77 97.76 281,116 +0.37(+0.38%)
Sep 09, 2015 99.22 99.48 97.18 97.39 281,184 -1.03(-1.04%)
Sep 08, 2015 97.16 98.49 96.18 98.41 318,860 +2.88(+3.01%)
Sep 04, 2015 95.38 95.54 95.54 95.54 261,085 -1.17(-1.21%)
Sep 03, 2015 97.06 98.57 96.41 96.71 596,545 -0.23(-0.24%)
Sep 02, 2015 92.81 97.00 91.96 96.94 902,522 +5.69(+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.