Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 133.07 133.38 130.47 131.60 288,218 -1.08(-0.81%)
May 27, 2016 132.04 132.68 132.68 132.68 371,053 +0.39(+0.29%)
May 26, 2016 130.61 132.35 130.61 132.29 301,217 +2.06(+1.58%)
May 25, 2016 130.00 130.98 129.80 130.24 277,981 +0.65(+0.50%)
May 24, 2016 127.81 130.01 127.02 129.58 531,010 -2.19(-1.66%)
May 23, 2016 132.47 132.47 131.16 131.77 317,763 -0.34(-0.26%)
May 20, 2016 132.11 132.94 131.21 132.11 317,681 +0.41(+0.31%)
May 19, 2016 131.24 132.16 130.42 131.70 183,105 -0.25(-0.19%)
May 18, 2016 131.22 133.18 130.60 131.95 361,281 +0.35(+0.27%)
May 17, 2016 131.72 132.52 130.69 131.60 301,758 -0.30(-0.23%)
May 16, 2016 130.98 132.84 130.21 131.90 339,414 +1.74(+1.33%)
May 13, 2016 131.20 131.81 128.99 130.16 371,048 -1.18(-0.90%)
May 12, 2016 131.81 132.36 130.24 131.34 359,170 -0.04(-0.03%)
May 11, 2016 133.79 134.57 130.84 131.39 351,126 -2.14(-1.60%)
May 10, 2016 132.73 134.19 132.00 133.53 703,890 +1.55(+1.17%)
May 09, 2016 132.11 132.69 130.46 131.98 375,120 -0.72(-0.54%)
May 06, 2016 129.94 134.08 129.66 132.70 847,333 +3.48(+2.69%)
May 05, 2016 124.49 131.16 124.15 129.22 540,144 +5.13(+4.13%)
May 04, 2016 123.86 124.67 122.56 124.09 429,088 -0.70(-0.56%)
May 03, 2016 123.80 125.23 123.45 124.79 295,435 -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.