Indicators

Huntington Ingalls Industries (NY: HII )

271.66 +2.82 (+1.05%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	114.91	114.91	112.68	113.26	352,965	-1.60(-1.39%)
Nov 27, 2015	114.89	115.30	113.48	114.86	122,614	+0.41(+0.35%)
Nov 25, 2015	115.80	114.45	114.45	114.45	249,561	-1.34(-1.16%)
Nov 24, 2015	115.41	115.80	113.50	115.80	315,108	+0.59(+0.51%)
Nov 23, 2015	116.41	116.84	114.53	115.21	225,642	-0.73(-0.63%)
Nov 20, 2015	116.61	117.69	115.08	115.94	315,212	+0.38(+0.33%)
Nov 19, 2015	114.10	115.68	112.57	115.56	437,075	+2.28(+2.02%)
Nov 18, 2015	113.77	114.28	112.29	113.28	483,588	-0.28(-0.24%)
Nov 17, 2015	113.81	115.37	112.67	113.55	362,875	+0.26(+0.23%)
Nov 16, 2015	110.40	113.41	109.77	113.29	365,808	+3.41(+3.11%)
Nov 13, 2015	109.90	110.39	108.77	109.88	323,495	-0.43(-0.39%)
Nov 12, 2015	111.35	112.17	110.31	110.31	360,681	-2.23(-1.98%)
Nov 11, 2015	111.32	112.97	110.27	112.54	630,508	+2.08(+1.89%)
Nov 10, 2015	109.95	110.97	108.58	110.46	472,648	+0.50(+0.45%)
Nov 09, 2015	110.98	111.15	108.43	109.96	370,864	-1.22(-1.10%)
Nov 06, 2015	112.88	112.97	109.38	111.18	509,416	-0.97(-0.87%)
Nov 05, 2015	104.78	113.07	104.03	112.16	951,565	+8.41(+8.11%)
Nov 04, 2015	105.24	105.44	102.78	103.75	585,590	-1.08(-1.04%)
Nov 03, 2015	103.93	104.96	103.15	104.83	345,904	+0.47(+0.45%)

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.