Skip to main content

Huntington Ingalls Industries (NY: HII )

269.04 +3.62 (+1.37%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 141.29 144.10 140.97 144.10 512,039 +3.07(+2.18%)
Jun 29, 2016 139.36 141.97 139.00 141.03 560,057 +3.09(+2.24%)
Jun 28, 2016 136.97 137.97 135.71 137.95 355,788 +1.50(+1.10%)
Jun 27, 2016 137.22 137.54 134.62 136.45 375,768 -1.39(-1.01%)
Jun 24, 2016 135.64 139.32 135.64 137.84 854,120 -1.95(-1.40%)
Jun 23, 2016 140.30 140.30 138.63 139.79 248,656 +0.86(+0.62%)
Jun 22, 2016 138.98 139.54 138.67 138.93 256,667 +0.60(+0.43%)
Jun 21, 2016 138.33 138.93 137.61 138.33 327,069 +0.57(+0.42%)
Jun 20, 2016 138.45 139.09 137.62 137.76 272,974 +0.75(+0.55%)
Jun 17, 2016 137.16 137.26 135.73 137.00 411,162 +0.43(+0.31%)
Jun 16, 2016 136.28 137.17 135.03 136.57 189,620 -0.44(-0.32%)
Jun 15, 2016 137.18 137.64 136.07 137.01 253,677 +0.40(+0.30%)
Jun 14, 2016 136.68 137.00 135.72 136.61 217,487 -0.18(-0.13%)
Jun 13, 2016 138.91 139.35 136.67 136.79 257,006 -3.14(-2.24%)
Jun 10, 2016 139.84 140.84 139.37 139.93 413,019 -0.51(-0.36%)
Jun 09, 2016 139.38 140.68 139.38 140.43 437,369 +0.83(+0.60%)
Jun 08, 2016 135.59 140.02 135.59 139.60 619,317 +4.00(+2.95%)
Jun 07, 2016 136.17 136.79 135.07 135.61 394,035 -0.26(-0.19%)
Jun 06, 2016 135.38 136.32 134.86 135.86 366,795 +0.71(+0.53%)
Jun 03, 2016 134.34 135.50 134.16 135.15 390,909 +0.73(+0.54%)
Jun 02, 2016 134.22 134.62 133.70 134.42 436,458 +0.10(+0.08%)
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.