Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 115.70 116.18 113.17 113.38 467,615 -2.15(-1.86%)
Feb 26, 2016 116.85 116.99 115.49 115.54 307,064 -0.38(-0.33%)
Feb 25, 2016 114.94 116.79 114.45 115.92 334,820 +0.98(+0.85%)
Feb 24, 2016 113.85 115.51 112.66 114.94 431,076 -0.02(-0.02%)
Feb 23, 2016 115.79 117.41 114.23 114.96 461,986 -1.43(-1.23%)
Feb 22, 2016 114.30 117.31 114.23 116.38 545,914 +1.31(+1.14%)
Feb 19, 2016 114.05 115.16 112.74 115.07 417,829 -0.01(-0.01%)
Feb 18, 2016 114.19 115.69 111.22 115.08 709,021 -1.59(-1.36%)
Feb 17, 2016 116.44 116.98 114.83 116.67 594,575 +0.45(+0.39%)
Feb 16, 2016 114.72 116.33 112.66 116.22 465,361 +2.63(+2.32%)
Feb 12, 2016 111.83 113.59 113.59 113.59 535,766 +2.48(+2.23%)
Feb 11, 2016 108.65 111.94 107.82 111.11 630,023 -0.87(-0.78%)
Feb 10, 2016 109.13 112.98 108.70 111.98 579,373 +3.44(+3.17%)
Feb 09, 2016 106.58 109.59 106.33 108.54 720,818 +0.25(+0.23%)
Feb 08, 2016 109.24 109.39 106.72 108.29 446,799 -0.18(-0.17%)
Feb 05, 2016 108.77 109.31 107.68 108.47 407,578 -0.49(-0.45%)
Feb 04, 2016 108.62 110.73 107.71 108.96 416,107 +0.28(+0.25%)
Feb 03, 2016 108.94 109.23 106.69 108.69 333,739 +0.91(+0.84%)
Feb 02, 2016 108.70 109.19 107.44 107.78 307,593 -1.85(-1.69%)
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.