Indicators

Huntington Ingalls Industries (NY: HII )

249.21 -1.42 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	114.29	114.29	112.07	112.65	354,889	-1.59(-1.39%)
Nov 27, 2015	114.26	114.68	112.86	114.24	123,283	+0.41(+0.36%)
Nov 25, 2015	115.17	113.83	113.83	113.83	250,922	-1.33(-1.16%)
Nov 24, 2015	114.78	115.18	112.89	115.17	316,825	+0.59(+0.51%)
Nov 23, 2015	115.78	116.21	113.91	114.58	226,872	-0.73(-0.63%)
Nov 20, 2015	115.98	117.05	114.45	115.31	316,930	+0.38(+0.33%)
Nov 19, 2015	113.49	115.05	111.96	114.93	439,458	+2.27(+2.02%)
Nov 18, 2015	113.15	113.67	111.68	112.66	486,224	-0.27(-0.24%)
Nov 17, 2015	113.19	114.75	112.06	112.94	364,853	+0.26(+0.23%)
Nov 16, 2015	109.80	112.79	109.18	112.68	367,802	+3.40(+3.11%)
Nov 13, 2015	109.30	109.79	108.18	109.28	325,258	-0.43(-0.39%)
Nov 12, 2015	110.74	111.56	109.71	109.71	362,647	-2.22(-1.98%)
Nov 11, 2015	110.72	112.35	109.67	111.93	633,946	+2.07(+1.89%)
Nov 10, 2015	109.35	110.36	107.99	109.86	475,224	+0.50(+0.46%)
Nov 09, 2015	110.38	110.55	107.84	109.36	372,886	-1.22(-1.10%)
Nov 06, 2015	112.27	112.36	108.79	110.58	512,193	-0.97(-0.87%)
Nov 05, 2015	104.21	112.46	103.47	111.55	956,752	+8.37(+8.11%)
Nov 04, 2015	104.67	104.87	102.22	103.18	588,783	-1.08(-1.04%)
Nov 03, 2015	103.36	104.39	102.59	104.26	347,789	+0.47(+0.45%)

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.