Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	104.34	105.13	102.98	104.79	476,471	+0.49(+0.47%)
May 28, 2015	104.34	104.93	103.56	104.30	300,893	-0.42(-0.40%)
May 27, 2015	103.11	105.00	102.57	104.72	311,372	+1.67(+1.62%)
May 26, 2015	102.93	103.39	102.69	103.05	447,799	-0.45(-0.43%)
May 22, 2015	103.18	103.50	103.50	103.50	310,191	-0.23(-0.22%)
May 21, 2015	103.38	104.19	102.86	103.72	287,561	+0.84(+0.82%)
May 20, 2015	102.06	103.28	101.02	102.88	407,446	+1.38(+1.36%)
May 19, 2015	101.09	102.34	100.79	101.50	469,630	-2.54(-2.44%)
May 18, 2015	103.19	104.23	102.77	104.03	258,919	+0.51(+0.49%)
May 15, 2015	104.51	104.72	103.23	103.53	305,824	-1.05(-1.01%)
May 14, 2015	103.57	105.06	103.49	104.58	367,918	+1.31(+1.27%)
May 13, 2015	102.47	103.67	101.94	103.27	527,560	+1.62(+1.59%)
May 12, 2015	101.11	102.36	100.56	101.65	598,988	-0.24(-0.23%)
May 11, 2015	99.86	102.69	99.83	101.89	755,066	+1.85(+1.85%)
May 08, 2015	102.28	103.25	98.47	100.03	1,527,613	-4.03(-3.87%)
May 07, 2015	108.51	108.51	101.52	104.06	1,588,018	-8.59(-7.63%)
May 06, 2015	113.16	113.65	111.98	112.65	348,948	-0.12(-0.10%)
May 05, 2015	114.50	114.70	112.61	112.77	357,123	-1.51(-1.32%)
May 04, 2015	112.58	114.77	111.27	114.28	275,901	+1.43(+1.27%)

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.