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 (%)
Oct 31, 2016 138.07 139.32 137.68 138.80 209,442 +1.11(+0.81%)
Oct 28, 2016 136.85 138.86 136.85 137.69 209,560 +0.81(+0.59%)
Oct 27, 2016 137.22 137.25 135.38 136.88 300,516 -0.14(-0.10%)
Oct 26, 2016 134.03 137.30 133.37 137.02 385,849 +2.31(+1.72%)
Oct 25, 2016 134.24 135.17 133.88 134.71 316,009 +0.53(+0.40%)
Oct 24, 2016 135.39 135.48 134.00 134.17 275,987 +0.26(+0.19%)
Oct 21, 2016 134.61 134.61 133.70 133.91 177,697 -1.30(-0.96%)
Oct 20, 2016 136.93 137.16 134.93 135.21 239,203 -1.62(-1.18%)
Oct 19, 2016 138.44 139.07 136.35 136.83 289,951 -1.30(-0.94%)
Oct 18, 2016 137.57 138.94 137.04 138.13 229,477 +1.13(+0.82%)
Oct 17, 2016 135.01 137.26 134.84 137.00 318,188 +2.30(+1.71%)
Oct 14, 2016 134.22 135.37 134.22 134.71 208,287 +0.87(+0.65%)
Oct 13, 2016 133.38 134.07 132.64 133.84 252,777 -0.30(-0.22%)
Oct 12, 2016 132.90 135.16 132.26 134.14 281,624 +1.55(+1.17%)
Oct 11, 2016 134.06 134.06 131.81 132.59 291,599 -1.85(-1.38%)
Oct 10, 2016 133.57 135.36 132.87 134.44 309,091 +0.87(+0.65%)
Oct 07, 2016 134.02 134.04 132.42 133.57 433,997 -0.67(-0.50%)
Oct 06, 2016 132.79 134.25 132.74 134.24 304,434 +1.24(+0.93%)
Oct 05, 2016 132.88 133.62 132.29 133.00 324,436 +0.71(+0.53%)
Oct 04, 2016 132.16 132.99 131.56 132.30 378,656 +0.24(+0.18%)
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.