Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 140.23 141.50 139.84 140.97 206,213 +1.13(+0.81%)
Oct 28, 2016 138.99 141.03 138.99 139.85 206,330 +0.82(+0.59%)
Oct 27, 2016 139.37 139.40 137.50 139.02 295,884 -0.14(-0.10%)
Oct 26, 2016 136.13 139.45 135.46 139.16 379,901 +2.35(+1.72%)
Oct 25, 2016 136.34 137.29 135.97 136.81 311,137 +0.54(+0.40%)
Oct 24, 2016 137.51 137.60 136.10 136.27 271,732 +0.26(+0.19%)
Oct 21, 2016 136.72 136.72 135.79 136.01 174,958 -1.32(-0.96%)
Oct 20, 2016 139.08 139.30 137.04 137.33 235,515 -1.64(-1.18%)
Oct 19, 2016 140.61 141.25 138.48 138.97 285,481 -1.32(-0.94%)
Oct 18, 2016 139.72 141.11 139.19 140.29 225,939 +1.14(+0.82%)
Oct 17, 2016 137.12 139.41 136.95 139.15 313,283 +2.33(+1.71%)
Oct 14, 2016 136.32 137.49 136.32 136.81 205,076 +0.88(+0.65%)
Oct 13, 2016 135.47 136.17 134.72 135.93 248,880 -0.31(-0.22%)
Oct 12, 2016 134.98 137.28 134.33 136.24 277,283 +1.57(+1.17%)
Oct 11, 2016 136.16 136.16 133.87 134.66 287,103 -1.88(-1.38%)
Oct 10, 2016 135.66 137.48 134.95 136.54 304,326 +0.88(+0.65%)
Oct 07, 2016 136.12 136.14 134.49 135.66 427,307 -0.68(-0.50%)
Oct 06, 2016 134.87 136.35 134.81 136.34 299,741 +1.26(+0.93%)
Oct 05, 2016 134.96 135.71 134.36 135.08 319,434 +0.72(+0.53%)
Oct 04, 2016 134.23 135.07 133.62 134.37 372,818 +0.25(+0.18%)
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.