Skip to main content

Huntington Ingalls Industries (NY: HII )

228.02 -0.89 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 129.11 129.83 128.16 129.21 360,195 -0.35(-0.27%)
Apr 28, 2016 130.31 130.66 128.78 129.56 317,361 -1.12(-0.86%)
Apr 27, 2016 129.02 131.11 128.04 130.68 294,266 +1.82(+1.41%)
Apr 26, 2016 128.12 129.28 127.42 128.86 287,752 +1.22(+0.96%)
Apr 25, 2016 128.06 129.00 126.89 127.64 188,045 -1.06(-0.83%)
Apr 22, 2016 127.97 129.06 127.44 128.70 304,345 +0.40(+0.31%)
Apr 21, 2016 128.40 129.07 127.44 128.30 239,416 -0.28(-0.21%)
Apr 20, 2016 128.87 128.90 127.60 128.57 246,711 -0.37(-0.28%)
Apr 19, 2016 128.75 129.66 128.04 128.94 441,709 +0.46(+0.36%)
Apr 18, 2016 126.74 128.48 126.74 128.48 286,577 +0.87(+0.68%)
Apr 15, 2016 127.80 128.12 126.30 127.60 371,409 -0.58(-0.45%)
Apr 14, 2016 127.92 128.29 126.21 128.18 390,319 +0.43(+0.34%)
Apr 13, 2016 127.33 128.08 126.02 127.75 307,328 +1.63(+1.29%)
Apr 12, 2016 124.69 126.87 123.32 126.12 299,697 +1.98(+1.60%)
Apr 11, 2016 122.56 125.67 122.23 124.14 375,911 -0.29(-0.24%)
Apr 08, 2016 125.11 125.38 123.84 124.43 397,160 +0.43(+0.35%)
Apr 07, 2016 124.70 125.22 122.43 124.01 490,017 -1.56(-1.24%)
Apr 06, 2016 122.36 125.65 122.06 125.57 393,952 +2.98(+2.43%)
Apr 05, 2016 122.11 123.50 121.83 122.59 247,677 -0.49(-0.40%)
Apr 04, 2016 122.71 123.59 121.75 123.08 260,870 +0.39(+0.32%)
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.