Skip to main content

Huntington Ingalls Industries (NY: HII )

216.67 -1.55 (-0.71%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 138.45 138.64 136.51 137.79 325,355 +0.80(+0.58%)
Sep 29, 2016 138.94 139.03 135.79 137.00 200,830 -2.05(-1.47%)
Sep 28, 2016 138.23 139.45 137.44 139.04 231,293 +0.86(+0.62%)
Sep 27, 2016 139.18 139.71 137.95 138.18 258,974 -0.60(-0.43%)
Sep 26, 2016 137.66 139.70 137.40 138.78 296,973 +0.95(+0.69%)
Sep 23, 2016 137.54 138.75 137.19 137.83 297,222 -0.51(-0.37%)
Sep 22, 2016 135.75 138.63 135.41 138.34 440,995 +3.58(+2.65%)
Sep 21, 2016 133.98 134.89 133.91 134.77 762,332 +0.84(+0.63%)
Sep 20, 2016 135.08 135.79 133.89 133.92 596,493 -4.99(-3.59%)
Sep 19, 2016 140.90 141.64 138.76 138.92 602,885 -1.52(-1.08%)
Sep 16, 2016 143.25 143.61 140.25 140.44 543,433 -3.17(-2.21%)
Sep 15, 2016 143.03 144.02 142.09 143.60 429,846 +0.38(+0.26%)
Sep 14, 2016 144.90 145.84 142.93 143.23 287,150 -1.28(-0.89%)
Sep 13, 2016 146.65 146.83 144.42 144.51 200,404 -2.86(-1.94%)
Sep 12, 2016 145.50 148.31 143.92 147.37 274,765 +1.04(+0.71%)
Sep 09, 2016 148.91 149.19 146.29 146.33 225,118 -3.30(-2.20%)
Sep 08, 2016 149.75 150.37 149.10 149.62 210,126 +0.12(+0.08%)
Sep 07, 2016 149.41 150.09 149.24 149.51 293,502 -0.52(-0.35%)
Sep 06, 2016 149.31 150.42 149.31 150.03 251,792 +0.30(+0.20%)
Sep 02, 2016 149.09 149.73 149.73 149.73 216,556 +0.67(+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.