Skip to main content

Huntington Ingalls Industries (NY: HII )

269.52 +4.11 (+1.55%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 133.03 133.35 130.44 131.57 288,290 -1.08(-0.81%)
May 27, 2016 132.00 132.65 132.65 132.65 371,145 +0.39(+0.29%)
May 26, 2016 130.58 132.31 130.58 132.26 301,292 +2.06(+1.58%)
May 25, 2016 129.97 130.95 129.77 130.20 278,050 +0.65(+0.50%)
May 24, 2016 127.77 129.98 126.99 129.55 531,142 -2.19(-1.66%)
May 23, 2016 132.43 132.43 131.12 131.74 317,842 -0.34(-0.26%)
May 20, 2016 132.08 132.91 131.18 132.08 317,760 +0.41(+0.31%)
May 19, 2016 131.21 132.12 130.39 131.67 183,151 -0.25(-0.19%)
May 18, 2016 131.19 133.15 130.57 131.92 361,371 +0.35(+0.27%)
May 17, 2016 131.69 132.48 130.66 131.57 301,833 -0.30(-0.23%)
May 16, 2016 130.94 132.81 130.17 131.87 339,499 +1.73(+1.33%)
May 13, 2016 131.17 131.78 128.95 130.13 371,140 -1.18(-0.90%)
May 12, 2016 131.78 132.32 130.21 131.31 359,259 -0.04(-0.03%)
May 11, 2016 133.76 134.53 130.81 131.35 351,214 -2.14(-1.60%)
May 10, 2016 132.70 134.16 131.96 133.49 704,065 +1.55(+1.17%)
May 09, 2016 132.08 132.65 130.42 131.94 375,213 -0.72(-0.54%)
May 06, 2016 129.91 134.05 129.62 132.66 847,544 +3.48(+2.69%)
May 05, 2016 124.46 131.13 124.11 129.18 540,279 +5.13(+4.13%)
May 04, 2016 123.83 124.64 122.53 124.06 429,195 -0.70(-0.56%)
May 03, 2016 123.77 125.20 123.42 124.76 295,509 -0.02(-0.01%)
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.