Skip to main content

Huntington Ingalls Industries (NY: HII )

197.76 -2.97 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 127.06 126.85 126.85 126.85 260,700 -0.79(-0.62%)
Dec 30, 2015 129.18 129.23 127.36 127.64 136,180 -1.84(-1.42%)
Dec 29, 2015 129.40 130.36 128.49 129.48 134,162 +1.19(+0.93%)
Dec 28, 2015 129.31 129.96 126.63 128.29 132,845 -1.16(-0.90%)
Dec 24, 2015 128.45 129.45 129.45 129.45 67,500 +1.03(+0.80%)
Dec 23, 2015 128.89 129.92 127.67 128.42 139,373 +0.67(+0.52%)
Dec 22, 2015 127.69 128.23 126.09 127.75 223,730 +0.50(+0.39%)
Dec 21, 2015 126.61 127.96 125.90 127.25 281,652 +1.80(+1.43%)
Dec 18, 2015 126.99 127.14 124.90 125.45 491,127 -1.54(-1.21%)
Dec 17, 2015 128.64 129.52 126.91 126.99 222,828 -1.58(-1.23%)
Dec 16, 2015 128.22 129.43 126.74 128.57 213,042 +1.61(+1.27%)
Dec 15, 2015 127.42 127.79 126.23 126.96 351,418 +0.55(+0.44%)
Dec 14, 2015 126.73 127.23 124.90 126.41 302,746 -0.17(-0.13%)
Dec 11, 2015 126.70 127.61 126.06 126.58 211,067 -1.90(-1.48%)
Dec 10, 2015 128.56 129.62 127.74 128.48 198,317 -0.18(-0.14%)
Dec 09, 2015 130.10 131.48 128.46 128.66 294,511 -1.92(-1.47%)
Dec 08, 2015 130.88 131.72 130.02 130.58 335,268 -1.95(-1.47%)
Dec 07, 2015 133.08 133.08 131.08 132.53 260,359 -0.55(-0.41%)
Dec 04, 2015 130.32 133.48 129.22 133.08 259,045 +2.98(+2.29%)
Dec 03, 2015 131.36 132.41 128.93 130.10 309,108 -1.11(-0.85%)
Dec 02, 2015 133.38 133.38 130.69 131.21 207,637 -2.54(-1.90%)
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.