Skip to main content

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

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.