Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	104.73	109.01	104.33	108.93	442,377	+4.63(+4.44%)
Jan 28, 2016	104.75	105.22	103.42	104.30	432,961	+0.25(+0.24%)
Jan 27, 2016	105.00	106.07	102.95	104.05	524,381	-2.23(-2.10%)
Jan 26, 2016	104.22	106.57	104.22	106.28	225,584	+2.49(+2.40%)
Jan 25, 2016	104.50	105.02	103.55	103.80	495,314	-0.85(-0.81%)
Jan 22, 2016	104.39	105.39	103.84	104.65	510,001	+1.23(+1.19%)
Jan 21, 2016	103.94	105.19	102.48	103.42	789,661	-0.48(-0.47%)
Jan 20, 2016	103.10	105.02	100.68	103.90	544,102	+0.15(+0.15%)
Jan 19, 2016	106.32	106.40	101.92	103.75	502,727	-1.58(-1.50%)
Jan 15, 2016	104.16	105.32	105.32	105.32	493,202	-1.12(-1.05%)
Jan 14, 2016	104.92	107.76	102.88	106.44	506,081	+1.75(+1.67%)
Jan 13, 2016	109.05	110.66	103.68	104.69	632,029	-5.21(-4.74%)
Jan 12, 2016	108.49	110.43	108.33	109.90	458,401	+2.17(+2.02%)
Jan 11, 2016	108.90	109.77	107.13	107.72	381,007	-0.64(-0.59%)
Jan 08, 2016	108.81	110.97	107.45	108.36	599,068	+1.98(+1.87%)
Jan 07, 2016	106.83	108.27	105.02	106.38	444,028	-2.20(-2.02%)
Jan 06, 2016	107.22	108.67	106.54	108.58	441,700	+0.38(+0.35%)
Jan 05, 2016	105.81	108.71	105.50	108.19	429,502	+2.38(+2.25%)

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.