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 (%)
Sep 30, 2015 90.59 91.36 89.65 90.93 289,277 +1.53(+1.71%)
Sep 29, 2015 88.66 89.66 87.84 89.40 283,113 +1.16(+1.32%)
Sep 28, 2015 89.01 89.57 87.77 88.24 358,635 -1.48(-1.65%)
Sep 25, 2015 91.78 91.90 89.22 89.71 190,261 -1.15(-1.27%)
Sep 24, 2015 89.77 91.25 89.09 90.87 288,332 -0.14(-0.15%)
Sep 23, 2015 93.22 93.25 90.84 91.00 136,961 -1.50(-1.62%)
Sep 22, 2015 92.70 93.46 91.72 92.51 235,105 -1.54(-1.64%)
Sep 21, 2015 95.55 95.55 93.63 94.05 330,625 -0.65(-0.69%)
Sep 18, 2015 96.84 97.08 94.36 94.70 567,573 -3.12(-3.19%)
Sep 17, 2015 98.68 99.44 97.62 97.83 196,910 -0.95(-0.96%)
Sep 16, 2015 98.80 99.12 97.61 98.78 289,251 +0.08(+0.09%)
Sep 15, 2015 98.13 98.82 97.58 98.69 163,700 +1.07(+1.10%)
Sep 14, 2015 97.91 97.91 96.77 97.62 172,835 -0.42(-0.43%)
Sep 11, 2015 96.82 98.14 96.57 98.05 154,361 +0.26(+0.27%)
Sep 10, 2015 97.46 99.21 96.79 97.78 281,046 +0.37(+0.38%)
Sep 09, 2015 99.24 99.51 97.21 97.41 281,114 -1.03(-1.04%)
Sep 08, 2015 97.18 98.51 96.20 98.44 318,781 +2.88(+3.01%)
Sep 04, 2015 95.41 95.56 95.56 95.56 261,020 -1.17(-1.21%)
Sep 03, 2015 97.08 98.59 96.43 96.73 596,397 -0.23(-0.24%)
Sep 02, 2015 92.84 97.03 91.99 96.96 902,297 +5.69(+6.24%)
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.