Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 108.23 108.05 108.05 108.05 306,065 -0.67(-0.62%)
Dec 30, 2015 110.03 110.08 108.48 108.72 159,877 -1.57(-1.42%)
Dec 29, 2015 110.22 111.04 109.44 110.29 157,507 +1.01(+0.93%)
Dec 28, 2015 110.14 110.70 107.86 109.28 155,961 -0.99(-0.90%)
Dec 24, 2015 109.41 110.26 110.26 110.26 79,245 +0.88(+0.80%)
Dec 23, 2015 109.79 110.66 108.75 109.39 163,625 +0.57(+0.52%)
Dec 22, 2015 108.76 109.22 107.40 108.81 262,661 +0.43(+0.39%)
Dec 21, 2015 107.84 108.99 107.24 108.39 330,663 +1.53(+1.43%)
Dec 18, 2015 108.17 108.30 106.39 106.86 576,589 -1.31(-1.21%)
Dec 17, 2015 109.57 110.32 108.10 108.17 261,602 -1.35(-1.23%)
Dec 16, 2015 109.22 110.25 107.95 109.51 250,114 +1.37(+1.27%)
Dec 15, 2015 108.53 108.85 107.52 108.14 412,569 +0.47(+0.44%)
Dec 14, 2015 107.95 108.37 106.39 107.67 355,427 -0.14(-0.13%)
Dec 11, 2015 107.92 108.70 107.38 107.82 247,795 -1.62(-1.48%)
Dec 10, 2015 109.50 110.40 108.80 109.44 232,826 -0.15(-0.14%)
Dec 09, 2015 110.82 111.99 109.42 109.59 345,759 -1.63(-1.47%)
Dec 08, 2015 111.48 112.19 110.75 111.22 393,608 -1.66(-1.47%)
Dec 07, 2015 113.36 113.36 111.65 112.89 305,664 -0.47(-0.41%)
Dec 04, 2015 111.00 113.70 110.07 113.36 304,122 +2.54(+2.29%)
Dec 03, 2015 111.89 112.78 109.82 110.82 362,896 -0.95(-0.85%)
Dec 02, 2015 113.61 113.61 111.32 111.76 243,768 -2.16(-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.