Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 114.89 114.89 112.65 113.23 353,053 -1.60(-1.39%)
Nov 27, 2015 114.86 115.27 113.45 114.83 122,645 +0.41(+0.36%)
Nov 25, 2015 115.77 114.43 114.43 114.43 249,623 -1.34(-1.16%)
Nov 24, 2015 115.38 115.78 113.47 115.77 315,186 +0.59(+0.51%)
Nov 23, 2015 116.39 116.82 114.50 115.18 225,698 -0.73(-0.63%)
Nov 20, 2015 116.58 117.66 115.05 115.91 315,290 +0.38(+0.33%)
Nov 19, 2015 114.08 115.65 112.54 115.53 437,184 +2.28(+2.02%)
Nov 18, 2015 113.74 114.26 112.26 113.25 483,708 -0.28(-0.24%)
Nov 17, 2015 113.78 115.34 112.65 113.52 362,965 +0.26(+0.23%)
Nov 16, 2015 110.37 113.38 109.75 113.27 365,899 +3.41(+3.11%)
Nov 13, 2015 109.87 110.36 108.74 109.85 323,575 -0.43(-0.39%)
Nov 12, 2015 111.32 112.14 110.28 110.28 360,770 -2.23(-1.98%)
Nov 11, 2015 111.29 112.94 110.25 112.52 630,665 +2.09(+1.89%)
Nov 10, 2015 109.92 110.94 108.55 110.43 472,765 +0.50(+0.45%)
Nov 09, 2015 110.96 111.12 108.41 109.93 370,957 -1.22(-1.10%)
Nov 06, 2015 112.85 112.95 109.35 111.16 509,543 -0.97(-0.87%)
Nov 05, 2015 104.75 113.04 104.00 112.13 951,801 +8.41(+8.11%)
Nov 04, 2015 105.21 105.42 102.75 103.72 585,736 -1.09(-1.04%)
Nov 03, 2015 103.90 104.93 103.12 104.80 345,990 +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.