Huntington Ingalls Industries (NY: HII )

209.58 USD +1.52 (+0.73%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 133.74 134.29 130.81 131.06 404,542 -2.49(-1.86%)
Feb 26, 2016 135.07 135.23 133.50 133.55 265,646 -0.44(-0.33%)
Feb 25, 2016 132.86 135.00 132.29 133.99 289,659 +1.13(+0.85%)
Feb 24, 2016 131.60 133.52 130.23 132.86 372,931 -0.02(-0.02%)
Feb 23, 2016 133.84 135.72 132.04 132.88 399,672 -1.65(-1.23%)
Feb 22, 2016 132.12 135.60 132.04 134.53 472,279 +1.52(+1.14%)
Feb 19, 2016 131.83 133.11 130.32 133.01 361,471 -0.01(-0.01%)
Feb 18, 2016 132.00 133.73 128.56 133.02 613,386 -1.84(-1.36%)
Feb 17, 2016 134.59 135.22 132.73 134.86 514,377 +0.52(+0.39%)
Feb 16, 2016 132.61 134.47 130.23 134.34 402,592 +3.04(+2.32%)
Feb 12, 2016 129.27 131.30 131.30 131.30 463,500 +2.87(+2.23%)
Feb 11, 2016 125.59 129.40 124.64 128.43 545,043 -1.01(-0.78%)
Feb 10, 2016 126.14 130.59 125.65 129.44 501,225 +3.98(+3.17%)
Feb 09, 2016 123.20 126.68 122.91 125.46 623,592 +0.29(+0.23%)
Feb 08, 2016 126.27 126.45 123.36 125.17 386,533 -0.21(-0.17%)
Feb 05, 2016 125.73 126.35 124.47 125.38 352,603 -0.57(-0.45%)
Feb 04, 2016 125.56 128.00 124.50 125.95 359,981 +0.32(+0.25%)
Feb 03, 2016 125.92 126.26 123.32 125.63 288,723 +1.05(+0.84%)
Feb 02, 2016 125.65 126.22 124.19 124.58 266,104 -2.14(-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.