Skip to main content

Huntington Ingalls Industries (NY: HII )

270.84 +1.82 (+0.68%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 138.10 139.36 137.72 138.83 209,390 +1.11(+0.81%)
Oct 28, 2016 136.88 138.89 136.88 137.72 209,508 +0.81(+0.59%)
Oct 27, 2016 137.26 137.29 135.42 136.91 300,442 -0.14(-0.10%)
Oct 26, 2016 134.07 137.33 133.41 137.05 385,753 +2.31(+1.72%)
Oct 25, 2016 134.27 135.21 133.91 134.74 315,930 +0.53(+0.40%)
Oct 24, 2016 135.43 135.51 134.03 134.21 275,918 +0.26(+0.19%)
Oct 21, 2016 134.64 134.64 133.73 133.95 177,653 -1.30(-0.96%)
Oct 20, 2016 136.97 137.19 134.96 135.25 239,143 -1.62(-1.18%)
Oct 19, 2016 138.47 139.10 136.38 136.86 289,879 -1.30(-0.94%)
Oct 18, 2016 137.60 138.97 137.08 138.16 229,420 +1.13(+0.82%)
Oct 17, 2016 135.04 137.29 134.88 137.04 318,109 +2.30(+1.71%)
Oct 14, 2016 134.26 135.40 134.26 134.74 208,236 +0.87(+0.65%)
Oct 13, 2016 133.41 134.10 132.67 133.87 252,714 -0.30(-0.23%)
Oct 12, 2016 132.93 135.19 132.29 134.17 281,554 +1.55(+1.17%)
Oct 11, 2016 134.09 134.09 131.84 132.62 291,526 -1.85(-1.38%)
Oct 10, 2016 133.60 135.39 132.90 134.47 309,015 +0.87(+0.65%)
Oct 07, 2016 134.05 134.08 132.45 133.60 433,889 -0.67(-0.50%)
Oct 06, 2016 132.82 134.28 132.77 134.27 304,359 +1.24(+0.93%)
Oct 05, 2016 132.91 133.65 132.32 133.03 324,355 +0.71(+0.53%)
Oct 04, 2016 132.19 133.02 131.60 132.33 378,561 +0.24(+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.