Skip to main content

Huntington Ingalls Industries (NY: HII )

236.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 141.46 142.02 139.24 140.15 287,340 -1.76(-1.24%)
Mar 30, 2015 139.01 142.77 138.45 141.91 388,943 +4.28(+3.11%)
Mar 27, 2015 138.41 139.31 137.13 137.63 460,443 -0.67(-0.48%)
Mar 26, 2015 137.79 139.28 137.12 138.30 286,096 +0.30(+0.22%)
Mar 25, 2015 142.24 142.33 137.86 138.00 213,737 -4.24(-2.98%)
Mar 24, 2015 142.47 143.73 141.28 142.24 268,489 +0.01(+0.01%)
Mar 23, 2015 143.15 143.58 141.03 142.23 260,403 -0.84(-0.59%)
Mar 20, 2015 141.95 144.00 141.49 143.07 405,981 +1.74(+1.23%)
Mar 19, 2015 141.67 141.94 140.06 141.33 194,963 -0.15(-0.11%)
Mar 18, 2015 140.23 141.71 138.46 141.48 208,951 +1.12(+0.80%)
Mar 17, 2015 139.04 140.69 137.86 140.36 244,005 +0.93(+0.67%)
Mar 16, 2015 140.17 141.15 138.75 139.43 368,793 +0.10(+0.07%)
Mar 13, 2015 140.11 141.63 138.42 139.33 254,294 -1.32(-0.94%)
Mar 12, 2015 140.06 141.13 138.94 140.65 244,351 +1.74(+1.25%)
Mar 11, 2015 137.75 138.99 136.62 138.91 327,408 +1.58(+1.15%)
Mar 10, 2015 138.25 138.92 136.94 137.33 317,240 -1.96(-1.41%)
Mar 09, 2015 137.66 140.38 136.84 139.29 362,893 +2.22(+1.62%)
Mar 06, 2015 139.65 139.98 136.15 137.07 449,112 -3.81(-2.70%)
Mar 05, 2015 143.06 143.06 140.60 140.88 256,887 -2.04(-1.43%)
Mar 04, 2015 141.55 143.30 140.39 142.92 417,869 +0.73(+0.51%)
Mar 03, 2015 142.49 143.77 141.04 142.19 302,594 -1.36(-0.95%)
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.