Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 135.12 135.44 132.48 133.63 283,845 -1.10(-0.81%)
May 27, 2016 134.07 134.72 134.72 134.72 365,424 +0.39(+0.29%)
May 26, 2016 132.62 134.38 132.62 134.33 296,647 +2.09(+1.58%)
May 25, 2016 132.01 133.00 131.80 132.24 273,763 +0.66(+0.50%)
May 24, 2016 129.77 132.01 128.97 131.58 522,954 -2.22(-1.66%)
May 23, 2016 134.50 134.50 133.18 133.80 312,942 -0.35(-0.26%)
May 20, 2016 134.15 134.99 133.23 134.15 312,861 +0.42(+0.31%)
May 19, 2016 133.26 134.19 132.43 133.73 180,327 -0.25(-0.19%)
May 18, 2016 133.25 135.24 132.61 133.99 355,800 +0.36(+0.27%)
May 17, 2016 133.75 134.56 132.71 133.63 297,180 -0.30(-0.23%)
May 16, 2016 133.00 134.89 132.21 133.93 334,265 +1.76(+1.33%)
May 13, 2016 133.22 133.85 130.97 132.17 365,419 -1.20(-0.90%)
May 12, 2016 133.85 134.40 132.25 133.37 353,721 -0.04(-0.03%)
May 11, 2016 135.85 136.64 132.86 133.41 345,800 -2.17(-1.60%)
May 10, 2016 134.78 136.26 134.03 135.58 693,211 +1.57(+1.17%)
May 09, 2016 134.15 134.73 132.47 134.01 369,429 -0.73(-0.54%)
May 06, 2016 131.94 136.15 131.65 134.74 834,478 +3.53(+2.69%)
May 05, 2016 126.41 133.19 126.06 131.21 531,950 +5.21(+4.13%)
May 04, 2016 125.77 126.59 124.44 126.00 422,578 -0.71(-0.56%)
May 03, 2016 125.71 127.16 125.36 126.71 290,953 -0.02(-0.01%)
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.