Skip to main content

Huntington Ingalls Industries (NY: HII )

234.32 -1.39 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 119.30 120.13 115.50 115.74 492,569 -4.48(-3.73%)
Apr 29, 2015 120.53 121.12 120.13 120.23 226,779 -0.47(-0.39%)
Apr 28, 2015 120.94 121.99 119.73 120.69 231,789 -0.79(-0.65%)
Apr 27, 2015 122.73 123.23 120.69 121.48 219,432 -1.27(-1.03%)
Apr 24, 2015 122.36 123.06 121.99 122.75 149,253 +0.48(+0.40%)
Apr 23, 2015 122.21 123.13 121.83 122.27 238,720 -0.66(-0.54%)
Apr 22, 2015 122.39 123.27 120.80 122.93 192,443 +0.48(+0.40%)
Apr 21, 2015 122.31 122.94 121.48 122.44 401,374 +0.92(+0.76%)
Apr 20, 2015 121.34 122.17 120.94 121.52 215,706 +0.58(+0.48%)
Apr 17, 2015 122.62 122.62 120.35 120.94 178,380 -2.69(-2.18%)
Apr 16, 2015 123.09 123.96 122.03 123.63 294,646 +0.73(+0.59%)
Apr 15, 2015 123.32 123.75 122.47 122.90 259,327 +0.64(+0.53%)
Apr 14, 2015 123.31 123.88 122.03 122.26 307,053 -1.10(-0.89%)
Apr 13, 2015 124.28 124.63 123.12 123.36 299,777 -1.54(-1.23%)
Apr 10, 2015 123.34 124.92 123.34 124.90 273,509 +1.46(+1.18%)
Apr 09, 2015 123.28 123.85 122.66 123.44 236,807 -0.42(-0.34%)
Apr 08, 2015 124.56 125.33 123.49 123.86 263,832 -0.53(-0.42%)
Apr 07, 2015 124.35 125.77 124.25 124.39 219,637 +0.04(+0.03%)
Apr 06, 2015 122.07 124.49 121.95 124.35 213,922 +1.71(+1.39%)
Apr 02, 2015 123.68 122.65 122.65 122.65 184,296 -1.05(-0.85%)
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.