Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	113.11	113.11	110.92	111.49	358,581	-1.58(-1.39%)
Nov 27, 2015	113.09	113.50	111.70	113.06	124,565	+0.40(+0.36%)
Nov 25, 2015	113.98	112.66	112.66	112.66	253,532	-1.32(-1.16%)
Nov 24, 2015	113.60	113.99	111.73	113.98	320,121	+0.58(+0.51%)
Nov 23, 2015	114.59	115.02	112.73	113.40	229,232	-0.72(-0.63%)
Nov 20, 2015	114.79	115.85	113.28	114.12	320,227	+0.37(+0.33%)
Nov 19, 2015	112.32	113.87	110.81	113.75	444,029	+2.25(+2.02%)
Nov 18, 2015	111.99	112.50	110.53	111.50	491,281	-0.27(-0.24%)
Nov 17, 2015	112.03	113.56	110.91	111.77	368,648	+0.25(+0.23%)
Nov 16, 2015	108.67	111.63	108.05	111.52	371,628	+3.36(+3.11%)
Nov 13, 2015	108.18	108.66	107.07	108.16	328,641	-0.42(-0.39%)
Nov 12, 2015	109.60	110.41	108.58	108.58	366,419	-2.20(-1.98%)
Nov 11, 2015	109.58	111.20	108.55	110.78	640,540	+2.05(+1.89%)
Nov 10, 2015	108.23	109.23	106.88	108.73	480,167	+0.49(+0.45%)
Nov 09, 2015	109.25	109.41	106.73	108.24	376,765	-1.20(-1.10%)
Nov 06, 2015	111.11	111.21	107.67	109.44	517,521	-0.96(-0.87%)
Nov 05, 2015	103.14	111.30	102.40	110.40	966,704	+8.28(+8.11%)
Nov 04, 2015	103.59	103.79	101.17	102.12	594,907	-1.07(-1.04%)
Nov 03, 2015	102.30	103.32	101.53	103.19	351,407	+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.