Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 134.71 134.90 132.82 134.07 334,395 +0.78(+0.58%)
Sep 29, 2016 135.19 135.27 132.12 133.29 206,410 -1.99(-1.47%)
Sep 28, 2016 134.50 135.68 133.72 135.28 237,719 +0.84(+0.62%)
Sep 27, 2016 135.41 135.93 134.22 134.44 266,170 -0.59(-0.43%)
Sep 26, 2016 133.94 135.92 133.68 135.03 305,225 +0.93(+0.69%)
Sep 23, 2016 133.82 135.00 133.48 134.10 305,480 -0.50(-0.37%)
Sep 22, 2016 132.09 134.88 131.75 134.60 453,248 +3.48(+2.65%)
Sep 21, 2016 130.35 131.25 130.29 131.12 783,513 +0.82(+0.63%)
Sep 20, 2016 131.43 132.12 130.27 130.30 613,067 -4.86(-3.59%)
Sep 19, 2016 137.09 137.81 135.01 135.16 619,637 -1.48(-1.08%)
Sep 16, 2016 139.37 139.73 136.46 136.64 558,532 -3.09(-2.21%)
Sep 15, 2016 139.16 140.12 138.25 139.72 441,790 +0.37(+0.26%)
Sep 14, 2016 140.98 141.90 139.07 139.36 295,128 -1.25(-0.89%)
Sep 13, 2016 142.69 142.86 140.52 140.61 205,972 -2.78(-1.94%)
Sep 12, 2016 141.57 144.30 140.03 143.38 282,400 +1.01(+0.71%)
Sep 09, 2016 144.89 145.16 142.34 142.37 231,373 -3.21(-2.20%)
Sep 08, 2016 145.70 146.30 145.07 145.58 215,964 +0.11(+0.08%)
Sep 07, 2016 145.37 146.04 145.20 145.46 301,657 -0.51(-0.35%)
Sep 06, 2016 145.27 146.35 145.27 145.97 258,788 +0.29(+0.20%)
Sep 02, 2016 145.06 145.68 145.68 145.68 222,573 +0.66(+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.