Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	113.92	114.39	111.42	111.63	474,937	-2.12(-1.86%)
Feb 26, 2016	115.05	115.19	113.71	113.75	311,871	-0.38(-0.33%)
Feb 25, 2016	113.17	114.99	112.68	114.13	340,063	+0.96(+0.85%)
Feb 24, 2016	112.09	113.73	110.93	113.17	437,825	-0.02(-0.02%)
Feb 23, 2016	114.00	115.60	112.47	113.18	469,220	-1.41(-1.23%)
Feb 22, 2016	112.54	115.50	112.47	114.59	554,461	+1.30(+1.14%)
Feb 19, 2016	112.29	113.38	111.00	113.30	424,371	-0.01(-0.01%)
Feb 18, 2016	112.44	113.91	109.50	113.30	720,123	-1.57(-1.36%)
Feb 17, 2016	114.64	115.18	113.06	114.87	603,885	+0.44(+0.39%)
Feb 16, 2016	112.95	114.54	110.92	114.43	472,648	+2.59(+2.31%)
Feb 12, 2016	110.11	111.84	111.84	111.84	544,155	+2.44(+2.24%)
Feb 11, 2016	106.97	110.22	106.16	109.39	639,887	-0.86(-0.78%)
Feb 10, 2016	107.44	111.23	107.03	110.25	588,444	+3.39(+3.17%)
Feb 09, 2016	104.94	107.90	104.69	106.86	732,105	+0.25(+0.23%)
Feb 08, 2016	107.55	107.71	105.08	106.62	453,794	-0.18(-0.17%)
Feb 05, 2016	107.09	107.62	106.02	106.80	413,960	-0.49(-0.45%)
Feb 04, 2016	106.95	109.03	106.05	107.28	422,622	+0.27(+0.26%)
Feb 03, 2016	107.26	107.55	105.04	107.01	338,964	+0.89(+0.84%)
Feb 02, 2016	107.03	107.51	105.78	106.11	312,409	-1.82(-1.69%)

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.