Indicators

Huntington Ingalls Industries (NY: HII )

272.95 +1.73 (+0.64%)

Streaming Delayed Price Updated: 9:31 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	122.03	122.08	120.48	120.61	384,510	-1.12(-0.92%)
Feb 26, 2015	120.41	122.77	120.25	121.73	452,062	+0.49(+0.40%)
Feb 25, 2015	119.58	122.48	119.00	121.24	573,041	+2.05(+1.72%)
Feb 24, 2015	120.05	121.42	118.13	119.19	760,332	-2.34(-1.92%)
Feb 23, 2015	117.53	121.54	117.53	121.53	624,878	+4.03(+3.43%)
Feb 20, 2015	113.50	117.59	113.03	117.50	963,106	+4.00(+3.53%)
Feb 19, 2015	112.65	118.43	110.40	113.50	1,258,494	+3.92(+3.57%)
Feb 18, 2015	106.84	109.62	106.84	109.58	619,830	+2.47(+2.31%)
Feb 17, 2015	107.02	108.37	106.69	107.11	492,904	+0.33(+0.31%)
Feb 13, 2015	105.84	106.78	106.78	106.78	471,420	+0.87(+0.82%)
Feb 12, 2015	104.84	106.31	103.97	105.90	333,868	+1.82(+1.75%)
Feb 11, 2015	102.34	104.39	102.34	104.09	300,858	+1.26(+1.23%)
Feb 10, 2015	102.41	103.02	101.45	102.82	206,198	+1.08(+1.06%)
Feb 09, 2015	103.22	103.77	101.58	101.74	248,560	-2.12(-2.05%)
Feb 06, 2015	102.92	104.53	102.53	103.86	439,692	+0.74(+0.72%)
Feb 05, 2015	104.01	104.29	102.84	103.12	215,659	-0.02(-0.02%)
Feb 04, 2015	103.40	104.05	102.76	103.14	243,807	-0.27(-0.26%)
Feb 03, 2015	101.12	103.52	101.12	103.40	371,471	+2.70(+2.68%)

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.