Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 132.63 132.81 130.77 132.00 339,631 +0.77(+0.58%)
Sep 29, 2016 133.10 133.18 130.08 131.24 209,642 -1.96(-1.47%)
Sep 28, 2016 132.42 133.59 131.66 133.20 241,441 +0.83(+0.62%)
Sep 27, 2016 133.33 133.84 132.15 132.37 270,337 -0.58(-0.43%)
Sep 26, 2016 131.87 133.83 131.62 132.95 310,004 +0.91(+0.69%)
Sep 23, 2016 131.76 132.92 131.43 132.04 310,263 -0.49(-0.37%)
Sep 22, 2016 130.05 132.80 129.72 132.53 460,344 +3.42(+2.65%)
Sep 21, 2016 128.35 129.22 128.28 129.10 795,781 +0.81(+0.63%)
Sep 20, 2016 129.40 130.08 128.26 128.29 622,666 -4.78(-3.59%)
Sep 19, 2016 134.98 135.69 132.93 133.08 629,338 -1.45(-1.08%)
Sep 16, 2016 137.22 137.57 134.35 134.53 567,278 -3.04(-2.21%)
Sep 15, 2016 137.02 137.97 136.12 137.57 448,707 +0.36(+0.26%)
Sep 14, 2016 138.81 139.71 136.92 137.21 299,749 -1.23(-0.89%)
Sep 13, 2016 140.49 140.66 138.35 138.44 209,197 -2.74(-1.94%)
Sep 12, 2016 139.38 142.08 137.87 141.17 286,821 +1.00(+0.71%)
Sep 09, 2016 142.65 142.92 140.14 140.18 234,995 -3.16(-2.20%)
Sep 08, 2016 143.45 144.05 142.84 143.33 219,346 +0.11(+0.08%)
Sep 07, 2016 143.13 143.78 142.96 143.22 306,380 -0.50(-0.35%)
Sep 06, 2016 143.03 144.09 143.03 143.72 262,839 +0.28(+0.20%)
Sep 02, 2016 142.83 143.44 143.44 143.44 226,058 +0.65(+0.45%)
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.