Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 91.98 92.77 91.03 92.33 284,888 +1.55(+1.71%)
Sep 29, 2015 90.03 91.04 89.19 90.78 278,818 +1.18(+1.32%)
Sep 28, 2015 90.38 90.95 89.12 89.60 353,194 -1.50(-1.65%)
Sep 25, 2015 93.19 93.32 90.60 91.10 187,375 -1.17(-1.27%)
Sep 24, 2015 91.16 92.65 90.47 92.27 283,958 -0.14(-0.15%)
Sep 23, 2015 94.65 94.69 92.24 92.41 134,884 -1.53(-1.62%)
Sep 22, 2015 94.13 94.90 93.13 93.93 231,538 -1.57(-1.64%)
Sep 21, 2015 97.02 97.02 95.08 95.50 325,609 -0.66(-0.69%)
Sep 18, 2015 98.33 98.57 95.82 96.16 558,962 -3.17(-3.19%)
Sep 17, 2015 100.20 100.97 99.13 99.33 193,923 -0.97(-0.96%)
Sep 16, 2015 100.32 100.64 99.11 100.30 284,863 +0.09(+0.09%)
Sep 15, 2015 99.64 100.34 99.08 100.21 161,216 +1.09(+1.10%)
Sep 14, 2015 99.42 99.42 98.26 99.13 170,213 -0.43(-0.43%)
Sep 11, 2015 98.32 99.65 98.06 99.56 152,019 +0.27(+0.27%)
Sep 10, 2015 98.96 100.74 98.28 99.29 276,782 +0.38(+0.38%)
Sep 09, 2015 100.77 101.04 98.70 98.91 276,849 -1.04(-1.04%)
Sep 08, 2015 98.68 100.03 97.69 99.95 313,945 +2.92(+3.01%)
Sep 04, 2015 96.88 97.03 97.03 97.03 257,060 -1.19(-1.21%)
Sep 03, 2015 98.57 100.11 97.92 98.22 587,349 -0.23(-0.24%)
Sep 02, 2015 94.27 98.52 93.40 98.45 888,608 +5.78(+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.