Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 114.29 115.08 110.65 110.88 514,182 -4.30(-3.73%)
Apr 29, 2015 115.46 116.03 115.08 115.17 236,730 -0.45(-0.39%)
Apr 28, 2015 115.86 116.87 114.69 115.62 241,959 -0.76(-0.65%)
Apr 27, 2015 117.58 118.05 115.62 116.38 229,060 -1.21(-1.03%)
Apr 24, 2015 117.22 117.89 116.86 117.59 155,802 +0.46(+0.40%)
Apr 23, 2015 117.07 117.95 116.71 117.13 249,195 -0.63(-0.54%)
Apr 22, 2015 117.25 118.09 115.72 117.76 200,887 +0.46(+0.40%)
Apr 21, 2015 117.17 117.77 116.38 117.30 418,985 +0.88(+0.76%)
Apr 20, 2015 116.24 117.04 115.86 116.41 225,170 +0.56(+0.48%)
Apr 17, 2015 117.47 117.47 115.29 115.86 186,207 -2.58(-2.18%)
Apr 16, 2015 117.91 118.75 116.90 118.44 307,574 +0.70(+0.59%)
Apr 15, 2015 118.14 118.55 117.32 117.73 270,706 +0.61(+0.53%)
Apr 14, 2015 118.13 118.67 116.90 117.12 320,526 -1.05(-0.89%)
Apr 13, 2015 119.06 119.39 117.95 118.17 312,930 -1.47(-1.23%)
Apr 10, 2015 118.16 119.67 118.16 119.65 285,510 +1.40(+1.18%)
Apr 09, 2015 118.10 118.64 117.51 118.25 247,197 -0.41(-0.34%)
Apr 08, 2015 119.33 120.06 118.30 118.65 275,408 -0.51(-0.42%)
Apr 07, 2015 119.13 120.48 119.03 119.16 229,274 +0.03(+0.03%)
Apr 06, 2015 116.94 119.26 116.83 119.13 223,308 +1.64(+1.39%)
Apr 02, 2015 118.48 117.49 117.49 117.49 192,382 -1.00(-0.85%)
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.