Skip to main content

Huntington Ingalls Industries (NY: HII )

291.71 +1.96 (+0.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 100.43 101.58 99.46 100.81 352,821 +0.69(+0.69%)
Jul 30, 2015 100.45 101.11 98.77 100.12 291,042 -0.75(-0.74%)
Jul 29, 2015 98.51 101.29 98.28 100.87 480,025 +2.25(+2.28%)
Jul 28, 2015 97.21 98.73 96.39 98.62 348,367 +2.24(+2.33%)
Jul 27, 2015 95.90 96.63 94.87 96.38 236,518 +0.18(+0.19%)
Jul 24, 2015 98.69 99.18 95.92 96.20 290,610 -2.40(-2.44%)
Jul 23, 2015 98.76 100.44 98.03 98.60 256,213 +0.12(+0.12%)
Jul 22, 2015 98.70 98.87 97.85 98.48 270,391 -0.65(-0.66%)
Jul 21, 2015 99.89 100.01 98.27 99.13 288,185 -0.61(-0.61%)
Jul 20, 2015 100.54 100.67 99.49 99.74 211,826 -0.39(-0.39%)
Jul 17, 2015 100.76 101.00 99.61 100.13 219,952 -0.83(-0.83%)
Jul 16, 2015 100.23 100.99 99.27 100.96 290,362 +1.59(+1.60%)
Jul 15, 2015 100.32 100.52 98.75 99.37 224,044 -1.18(-1.17%)
Jul 14, 2015 99.58 100.76 98.76 100.55 330,393 +0.77(+0.77%)
Jul 13, 2015 98.85 100.28 98.85 99.78 291,897 +1.75(+1.79%)
Jul 10, 2015 97.88 98.64 97.28 98.03 248,872 +1.36(+1.40%)
Jul 09, 2015 97.35 97.85 96.55 96.67 181,946 +0.57(+0.59%)
Jul 08, 2015 97.14 97.66 95.56 96.10 474,166 -2.05(-2.09%)
Jul 07, 2015 97.41 98.38 96.03 98.15 330,608 +0.91(+0.94%)
Jul 06, 2015 96.05 97.70 95.86 97.24 370,477 +0.16(+0.17%)
Jul 02, 2015 98.28 97.08 97.08 97.08 288,611 -0.62(-0.63%)
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.