Huntington Ingalls Industries (NY: HII )

206.87 USD +0.23 (+0.11%)
Official Closing Price Updated: 7:39 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 164.75 168.03 164.38 168.03 439,133 +3.58(+2.18%)
Jun 29, 2016 162.50 165.54 162.08 164.45 480,314 +3.60(+2.24%)
Jun 28, 2016 159.71 160.87 158.24 160.85 305,130 +1.75(+1.10%)
Jun 27, 2016 160.00 160.38 156.97 159.10 322,265 -1.62(-1.01%)
Jun 24, 2016 158.16 162.45 158.16 160.72 732,507 -2.28(-1.40%)
Jun 23, 2016 163.59 163.59 161.65 163.00 213,252 +1.00(+0.62%)
Jun 22, 2016 162.05 162.71 161.69 162.00 220,122 +0.70(+0.43%)
Jun 21, 2016 161.30 162.00 160.46 161.30 280,500 +0.67(+0.42%)
Jun 20, 2016 161.44 162.18 160.47 160.63 234,107 +0.88(+0.55%)
Jun 17, 2016 159.93 160.05 158.26 159.75 352,619 +0.50(+0.31%)
Jun 16, 2016 158.91 159.94 157.45 159.25 162,621 -0.51(-0.32%)
Jun 15, 2016 159.96 160.49 158.66 159.76 217,558 +0.47(+0.30%)
Jun 14, 2016 159.37 159.74 158.25 159.29 186,521 -0.21(-0.13%)
Jun 13, 2016 161.97 162.49 159.36 159.50 220,413 -3.66(-2.24%)
Jun 10, 2016 163.06 164.22 162.51 163.16 354,212 -0.59(-0.36%)
Jun 09, 2016 162.52 164.04 162.52 163.75 375,095 +0.97(+0.60%)
Jun 08, 2016 158.10 163.27 158.10 162.78 531,136 +4.66(+2.95%)
Jun 07, 2016 158.78 159.50 157.50 158.12 337,931 -0.30(-0.19%)
Jun 06, 2016 157.85 158.95 157.25 158.42 314,569 +0.83(+0.53%)
Jun 03, 2016 156.65 158.00 156.44 157.59 335,250 +0.85(+0.54%)
Jun 02, 2016 156.50 156.97 155.90 156.74 374,313 +0.12(+0.08%)
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.