Skip to main content

Huntington Ingalls Industries (NY: HII )

215.34 +5.34 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 122.95 127.98 122.48 127.88 376,808 +5.43(+4.43%)
Jan 28, 2016 122.98 123.53 121.41 122.45 368,788 +0.29(+0.24%)
Jan 27, 2016 123.27 124.53 120.87 122.16 446,657 -2.62(-2.10%)
Jan 26, 2016 122.35 125.11 122.35 124.78 192,148 +2.92(+2.40%)
Jan 25, 2016 122.68 123.29 121.57 121.86 421,899 -1.00(-0.81%)
Jan 22, 2016 122.55 123.72 121.91 122.86 434,409 +1.45(+1.19%)
Jan 21, 2016 122.03 123.50 120.31 121.41 672,617 -0.57(-0.47%)
Jan 20, 2016 121.04 123.29 118.20 121.98 463,455 +0.18(+0.15%)
Jan 19, 2016 124.82 124.92 119.65 121.80 428,213 -1.85(-1.50%)
Jan 15, 2016 122.29 123.65 123.65 123.65 420,100 -1.31(-1.05%)
Jan 14, 2016 123.18 126.51 120.78 124.96 431,070 +2.05(+1.67%)
Jan 13, 2016 128.02 129.92 121.72 122.91 538,350 -6.11(-4.74%)
Jan 12, 2016 127.37 129.65 127.18 129.02 390,457 +2.55(+2.02%)
Jan 11, 2016 127.85 128.87 125.77 126.47 324,534 -0.75(-0.59%)
Jan 08, 2016 127.75 130.28 126.15 127.22 510,274 +2.33(+1.87%)
Jan 07, 2016 125.42 127.11 123.30 124.89 378,214 -2.58(-2.02%)
Jan 06, 2016 125.88 127.58 125.08 127.47 376,231 +0.45(+0.35%)
Jan 05, 2016 124.22 127.63 123.86 127.02 365,841 +2.80(+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.