Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 106.00 106.80 104.62 106.46 469,009 +0.50(+0.47%)
May 28, 2015 106.00 106.60 105.21 105.96 296,181 -0.43(-0.40%)
May 27, 2015 104.75 106.67 104.20 106.39 306,495 +1.70(+1.62%)
May 26, 2015 104.57 105.03 104.32 104.69 440,787 -0.45(-0.43%)
May 22, 2015 104.83 105.14 105.14 105.14 305,333 -0.23(-0.22%)
May 21, 2015 105.02 105.84 104.49 105.37 283,058 +0.86(+0.82%)
May 20, 2015 103.69 104.93 102.63 104.52 401,065 +1.40(+1.36%)
May 19, 2015 102.69 103.97 102.39 103.11 462,276 -2.57(-2.44%)
May 18, 2015 104.83 105.89 104.41 105.69 254,864 +0.51(+0.49%)
May 15, 2015 106.17 106.38 104.88 105.18 301,034 -1.07(-1.01%)
May 14, 2015 105.22 106.73 105.13 106.25 362,156 +1.33(+1.27%)
May 13, 2015 104.10 105.32 103.56 104.91 519,298 +1.64(+1.59%)
May 12, 2015 102.72 103.99 102.16 103.27 589,608 -0.24(-0.23%)
May 11, 2015 101.45 104.32 101.42 103.51 743,241 +1.88(+1.85%)
May 08, 2015 103.91 104.89 100.04 101.62 1,503,690 -4.09(-3.87%)
May 07, 2015 110.23 110.23 103.14 105.72 1,563,149 -8.73(-7.63%)
May 06, 2015 114.96 115.46 113.76 114.44 343,483 -0.12(-0.10%)
May 05, 2015 116.33 116.52 114.40 114.56 351,530 -1.53(-1.32%)
May 04, 2015 114.37 116.59 113.04 116.10 271,581 +1.45(+1.27%)
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.