Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	113.14	113.14	110.94	111.52	358,491	-1.58(-1.39%)
Nov 27, 2015	113.12	113.53	111.73	113.09	124,534	+0.40(+0.36%)
Nov 25, 2015	114.01	112.69	112.69	112.69	253,469	-1.32(-1.16%)
Nov 24, 2015	113.63	114.02	111.75	114.01	320,041	+0.58(+0.51%)
Nov 23, 2015	114.62	115.04	112.76	113.43	229,175	-0.72(-0.63%)
Nov 20, 2015	114.81	115.88	113.30	114.15	320,147	+0.37(+0.33%)
Nov 19, 2015	112.34	113.90	110.83	113.78	443,919	+2.25(+2.02%)
Nov 18, 2015	112.01	112.52	110.56	111.53	491,159	-0.27(-0.24%)
Nov 17, 2015	112.06	113.59	110.94	111.80	368,556	+0.25(+0.23%)
Nov 16, 2015	108.70	111.66	108.08	111.55	371,535	+3.36(+3.11%)
Nov 13, 2015	108.20	108.69	107.09	108.19	328,560	-0.42(-0.39%)
Nov 12, 2015	109.63	110.44	108.61	108.61	366,328	-2.20(-1.98%)
Nov 11, 2015	109.60	111.22	108.57	110.81	640,380	+2.05(+1.89%)
Nov 10, 2015	108.25	109.26	106.91	108.76	480,048	+0.49(+0.45%)
Nov 09, 2015	109.27	109.44	106.76	108.26	376,671	-1.20(-1.10%)
Nov 06, 2015	111.14	111.23	107.69	109.47	517,392	-0.96(-0.87%)
Nov 05, 2015	103.16	111.33	102.42	110.43	966,463	+8.28(+8.11%)
Nov 04, 2015	103.61	103.82	101.19	102.14	594,759	-1.07(-1.04%)
Nov 03, 2015	102.32	103.34	101.56	103.21	351,320	+0.47(+0.45%)

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.