Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 116.05 116.85 112.35 112.58 506,381 -4.36(-3.73%)
Apr 29, 2015 117.24 117.81 116.85 116.95 233,138 -0.45(-0.39%)
Apr 28, 2015 117.64 118.67 116.46 117.40 238,288 -0.77(-0.65%)
Apr 27, 2015 119.39 119.87 117.40 118.17 225,585 -1.23(-1.03%)
Apr 24, 2015 119.03 119.70 118.66 119.40 153,438 +0.47(+0.40%)
Apr 23, 2015 118.87 119.77 118.50 118.93 245,414 -0.64(-0.54%)
Apr 22, 2015 119.05 119.91 117.50 119.58 197,839 +0.47(+0.40%)
Apr 21, 2015 118.98 119.58 118.17 119.10 412,629 +0.90(+0.76%)
Apr 20, 2015 118.03 118.84 117.64 118.21 221,754 +0.56(+0.48%)
Apr 17, 2015 119.28 119.28 117.07 117.64 183,382 -2.62(-2.18%)
Apr 16, 2015 119.73 120.58 118.70 120.26 302,908 +0.71(+0.59%)
Apr 15, 2015 119.96 120.38 119.13 119.55 266,599 +0.62(+0.52%)
Apr 14, 2015 119.95 120.50 118.70 118.92 315,663 -1.07(-0.89%)
Apr 13, 2015 120.89 121.23 119.76 119.99 308,183 -1.50(-1.23%)
Apr 10, 2015 119.98 121.51 119.98 121.49 281,179 +1.42(+1.18%)
Apr 09, 2015 119.92 120.47 119.32 120.07 243,447 -0.41(-0.34%)
Apr 08, 2015 121.17 121.91 120.12 120.48 271,230 -0.51(-0.42%)
Apr 07, 2015 120.96 122.34 120.86 121.00 225,796 +0.03(+0.03%)
Apr 06, 2015 118.74 121.10 118.62 120.96 219,920 +1.66(+1.39%)
Apr 02, 2015 120.31 119.30 119.30 119.30 189,463 -1.02(-0.85%)
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.