Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 97.33 98.58 96.45 97.03 330,959 -0.85(-0.87%)
Aug 28, 2015 96.96 98.37 96.08 97.88 455,976 +0.38(+0.39%)
Aug 27, 2015 95.11 97.93 94.92 97.50 447,422 +3.22(+3.42%)
Aug 26, 2015 91.82 94.40 90.84 94.28 423,217 +4.24(+4.71%)
Aug 25, 2015 94.73 94.73 89.77 90.04 501,476 -2.14(-2.32%)
Aug 24, 2015 89.13 96.17 88.23 92.18 710,621 -2.33(-2.46%)
Aug 21, 2015 96.09 97.91 94.43 94.51 564,113 -2.33(-2.40%)
Aug 20, 2015 101.06 101.36 96.74 96.83 470,351 -4.75(-4.67%)
Aug 19, 2015 102.87 103.35 101.09 101.58 428,787 -1.91(-1.84%)
Aug 18, 2015 102.82 104.23 102.65 103.49 242,813 +0.34(+0.33%)
Aug 17, 2015 101.82 103.49 101.10 103.14 385,000 +0.80(+0.78%)
Aug 14, 2015 100.38 102.86 100.12 102.34 336,426 +1.73(+1.72%)
Aug 13, 2015 100.80 101.94 100.25 100.61 419,218 -0.44(-0.43%)
Aug 12, 2015 101.30 101.31 98.43 101.05 478,904 -1.11(-1.08%)
Aug 11, 2015 102.64 103.67 101.64 102.16 407,470 -1.35(-1.30%)
Aug 10, 2015 100.47 103.91 100.02 103.50 429,704 +4.07(+4.09%)
Aug 07, 2015 104.41 105.01 97.48 99.43 767,151 -5.54(-5.28%)
Aug 06, 2015 99.99 110.09 98.49 104.97 688,636 +4.41(+4.39%)
Aug 05, 2015 100.16 102.00 99.40 100.56 517,431 +1.00(+1.01%)
Aug 04, 2015 99.46 100.37 98.40 99.55 288,922 +0.19(+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.