Skip to main content

Huntington Ingalls Industries (NY: HII )

291.86 +2.11 (+0.73%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 92.01 92.79 91.06 92.35 284,818 +1.55(+1.71%)
Sep 29, 2015 90.05 91.07 89.21 90.80 278,748 +1.18(+1.32%)
Sep 28, 2015 90.40 90.97 89.14 89.62 353,107 -1.50(-1.65%)
Sep 25, 2015 93.21 93.34 90.62 91.12 187,328 -1.17(-1.27%)
Sep 24, 2015 91.18 92.68 90.49 92.29 283,887 -0.14(-0.15%)
Sep 23, 2015 94.68 94.71 92.26 92.43 134,850 -1.53(-1.62%)
Sep 22, 2015 94.15 94.92 93.15 93.95 231,481 -1.57(-1.64%)
Sep 21, 2015 97.05 97.05 95.10 95.52 325,529 -0.66(-0.69%)
Sep 18, 2015 98.36 98.60 95.84 96.19 558,823 -3.17(-3.19%)
Sep 17, 2015 100.23 101.00 99.15 99.36 193,874 -0.97(-0.96%)
Sep 16, 2015 100.35 100.67 99.13 100.32 284,792 +0.09(+0.09%)
Sep 15, 2015 99.67 100.37 99.11 100.24 161,176 +1.09(+1.10%)
Sep 14, 2015 99.44 99.44 98.28 99.15 170,170 -0.43(-0.43%)
Sep 11, 2015 98.34 99.68 98.08 99.58 151,981 +0.27(+0.27%)
Sep 10, 2015 98.99 100.76 98.31 99.31 276,713 +0.38(+0.38%)
Sep 09, 2015 100.80 101.06 98.73 98.94 276,780 -1.04(-1.04%)
Sep 08, 2015 98.70 100.06 97.71 99.98 313,867 +2.92(+3.01%)
Sep 04, 2015 96.90 97.06 97.06 97.06 256,996 -1.19(-1.21%)
Sep 03, 2015 98.60 100.13 97.94 98.25 587,203 -0.23(-0.24%)
Sep 02, 2015 94.29 98.55 93.43 98.48 888,388 +5.78(+6.24%)
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.