Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 103.22 104.40 102.22 103.61 343,283 +0.71(+0.69%)
Jul 30, 2015 103.25 103.92 101.52 102.90 283,174 -0.77(-0.74%)
Jul 29, 2015 101.25 104.10 101.01 103.67 467,048 +2.31(+2.28%)
Jul 28, 2015 99.91 101.47 99.07 101.36 338,950 +2.30(+2.33%)
Jul 27, 2015 98.56 99.32 97.51 99.05 230,124 +0.19(+0.19%)
Jul 24, 2015 101.43 101.94 98.58 98.87 282,754 -2.47(-2.44%)
Jul 23, 2015 101.50 103.23 100.75 101.34 249,287 +0.12(+0.12%)
Jul 22, 2015 101.45 101.61 100.56 101.22 263,081 -0.67(-0.66%)
Jul 21, 2015 102.66 102.79 101.00 101.89 280,394 -0.63(-0.61%)
Jul 20, 2015 103.33 103.47 102.25 102.51 206,100 -0.40(-0.39%)
Jul 17, 2015 103.56 103.81 102.38 102.91 214,006 -0.86(-0.82%)
Jul 16, 2015 103.02 103.79 102.03 103.77 282,512 +1.63(+1.60%)
Jul 15, 2015 103.11 103.31 101.49 102.14 217,987 -1.21(-1.17%)
Jul 14, 2015 102.35 103.56 101.50 103.34 321,461 +0.79(+0.78%)
Jul 13, 2015 101.60 103.06 101.60 102.55 284,006 +1.80(+1.79%)
Jul 10, 2015 100.60 101.38 99.98 100.75 242,144 +1.39(+1.40%)
Jul 09, 2015 100.05 100.57 99.23 99.35 177,027 +0.58(+0.59%)
Jul 08, 2015 99.84 100.38 98.22 98.77 461,348 -2.11(-2.09%)
Jul 07, 2015 100.11 101.11 98.69 100.88 321,671 +0.93(+0.94%)
Jul 06, 2015 98.72 100.41 98.53 99.95 360,461 +0.17(+0.17%)
Jul 02, 2015 101.01 99.78 99.78 99.78 280,809 -0.64(-0.63%)
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.