Huntington Ingalls Industries (NY: HII )

206.15 USD -4.12 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 112.93 114.38 111.91 112.58 285,247 -0.99(-0.87%)
Aug 28, 2015 112.50 114.13 111.48 113.57 392,997 +0.44(+0.39%)
Aug 27, 2015 110.35 113.62 110.13 113.13 385,625 +3.74(+3.42%)
Aug 26, 2015 106.53 109.53 105.40 109.39 364,763 +4.52(+4.31%)
Aug 25, 2015 110.33 110.33 104.56 104.87 430,564 -2.49(-2.32%)
Aug 24, 2015 103.81 112.01 102.76 107.36 610,134 -2.71(-2.46%)
Aug 21, 2015 111.91 114.04 109.98 110.07 484,344 -2.71(-2.40%)
Aug 20, 2015 117.70 118.06 112.67 112.78 403,840 -5.53(-4.67%)
Aug 19, 2015 119.81 120.37 117.74 118.31 368,154 -2.22(-1.84%)
Aug 18, 2015 119.75 121.40 119.56 120.53 208,478 +0.40(+0.33%)
Aug 17, 2015 118.59 120.53 117.75 120.13 330,559 +0.93(+0.78%)
Aug 14, 2015 116.91 119.80 116.61 119.20 288,853 +2.02(+1.72%)
Aug 13, 2015 117.40 118.73 116.76 117.18 359,938 -0.51(-0.43%)
Aug 12, 2015 117.98 117.99 114.64 117.69 411,184 -1.29(-1.08%)
Aug 11, 2015 119.55 120.75 118.38 118.98 349,851 -1.57(-1.30%)
Aug 10, 2015 117.02 121.03 116.49 120.55 368,941 +4.74(+4.09%)
Aug 07, 2015 121.61 122.31 113.54 115.81 658,671 -6.45(-5.28%)
Aug 06, 2015 116.46 128.22 114.71 122.26 591,258 +5.14(+4.39%)
Aug 05, 2015 116.65 118.80 115.77 117.12 444,263 +1.17(+1.01%)
Aug 04, 2015 115.84 116.90 114.61 115.95 248,067 +0.22(+0.19%)
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.