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 (%)
Feb 29, 2016	113.89	114.36	111.39	111.61	475,055	-2.12(-1.86%)
Feb 26, 2016	115.02	115.16	113.68	113.73	311,949	-0.38(-0.33%)
Feb 25, 2016	113.14	114.96	112.65	114.10	340,147	+0.96(+0.85%)
Feb 24, 2016	112.07	113.70	110.90	113.14	437,934	-0.02(-0.02%)
Feb 23, 2016	113.97	115.58	112.44	113.16	469,336	-1.41(-1.23%)
Feb 22, 2016	112.51	115.47	112.44	114.56	554,599	+1.29(+1.14%)
Feb 19, 2016	112.26	113.35	110.98	113.27	424,477	-0.01(-0.01%)
Feb 18, 2016	112.41	113.88	109.48	113.28	720,302	-1.57(-1.36%)
Feb 17, 2016	114.61	115.15	113.03	114.84	604,035	+0.44(+0.39%)
Feb 16, 2016	112.93	114.51	110.89	114.40	472,765	+2.59(+2.32%)
Feb 12, 2016	110.08	111.81	111.81	111.81	544,290	+2.44(+2.23%)
Feb 11, 2016	106.95	110.19	106.14	109.37	640,046	-0.86(-0.78%)
Feb 10, 2016	107.42	111.21	107.00	110.23	588,590	+3.39(+3.17%)
Feb 09, 2016	104.91	107.88	104.67	106.84	732,287	+0.25(+0.23%)
Feb 08, 2016	107.53	107.68	105.05	106.59	453,907	-0.18(-0.17%)
Feb 05, 2016	107.07	107.60	106.00	106.77	414,063	-0.48(-0.45%)
Feb 04, 2016	106.92	109.00	106.02	107.25	422,727	+0.27(+0.26%)
Feb 03, 2016	107.23	107.52	105.02	106.98	339,048	+0.89(+0.84%)
Feb 02, 2016	107.00	107.48	105.76	106.09	312,487	-1.82(-1.69%)

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.