Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 98.80 104.27 97.87 103.35 756,926 +5.27(+5.38%)
Oct 29, 2015 96.70 98.21 96.70 98.07 211,127 +0.96(+0.98%)
Oct 28, 2015 95.65 97.32 94.92 97.12 370,757 +2.22(+2.34%)
Oct 27, 2015 92.85 95.02 91.99 94.90 561,933 +2.15(+2.31%)
Oct 26, 2015 93.67 93.73 92.41 92.75 345,726 -0.94(-1.00%)
Oct 23, 2015 92.64 94.11 92.55 93.69 271,860 +1.78(+1.93%)
Oct 22, 2015 91.01 92.57 90.82 91.91 246,353 +1.23(+1.36%)
Oct 21, 2015 91.28 91.72 90.55 90.68 165,155 +0.02(+0.02%)
Oct 20, 2015 90.12 91.65 89.97 90.66 283,836 +0.51(+0.56%)
Oct 19, 2015 90.97 91.62 89.93 90.16 375,845 -1.39(-1.52%)
Oct 16, 2015 93.22 93.34 90.86 91.54 181,333 -1.77(-1.90%)
Oct 15, 2015 93.56 93.97 91.90 93.32 240,738 -0.27(-0.29%)
Oct 14, 2015 94.77 95.43 93.25 93.59 278,511 -0.78(-0.83%)
Oct 13, 2015 95.65 96.62 94.28 94.37 267,502 -2.04(-2.12%)
Oct 12, 2015 97.83 97.83 96.13 96.41 230,714 -1.40(-1.43%)
Oct 09, 2015 96.72 97.97 95.75 97.81 257,447 +1.76(+1.83%)
Oct 08, 2015 94.46 96.66 93.97 96.05 271,797 +1.08(+1.13%)
Oct 07, 2015 94.11 95.63 93.11 94.97 357,259 +1.65(+1.77%)
Oct 06, 2015 93.48 94.27 93.05 93.32 262,190 +0.00(+0.00%)
Oct 05, 2015 93.26 93.84 92.61 93.32 343,043 +1.17(+1.27%)
Oct 02, 2015 89.81 92.15 89.25 92.15 218,951 +1.03(+1.13%)
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.