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 (%)
Aug 31, 2015 97.31 98.56 96.43 97.01 331,041 -0.85(-0.87%)
Aug 28, 2015 96.94 98.34 96.06 97.86 456,089 +0.38(+0.39%)
Aug 27, 2015 95.08 97.90 94.90 97.48 447,534 +3.22(+3.42%)
Aug 26, 2015 91.79 94.38 90.82 94.26 423,323 +4.24(+4.71%)
Aug 25, 2015 94.70 94.70 89.75 90.02 501,601 -2.14(-2.32%)
Aug 24, 2015 89.11 96.15 88.21 92.16 710,797 -2.33(-2.46%)
Aug 21, 2015 96.06 97.89 94.40 94.48 564,254 -2.33(-2.40%)
Aug 20, 2015 101.03 101.34 96.71 96.81 470,468 -4.75(-4.67%)
Aug 19, 2015 102.84 103.32 101.07 101.56 428,894 -1.90(-1.84%)
Aug 18, 2015 102.79 104.21 102.63 103.46 242,874 +0.34(+0.33%)
Aug 17, 2015 101.80 103.46 101.08 103.12 385,096 +0.80(+0.78%)
Aug 14, 2015 100.35 102.83 100.10 102.32 336,509 +1.73(+1.72%)
Aug 13, 2015 100.77 101.92 100.22 100.58 419,322 -0.44(-0.43%)
Aug 12, 2015 101.27 101.28 98.40 101.02 479,023 -1.11(-1.08%)
Aug 11, 2015 102.62 103.65 101.61 102.13 407,571 -1.35(-1.30%)
Aug 10, 2015 100.45 103.89 99.99 103.48 429,811 +4.07(+4.09%)
Aug 07, 2015 104.39 104.99 97.46 99.41 767,342 -5.54(-5.28%)
Aug 06, 2015 99.97 110.06 98.46 104.94 688,807 +4.41(+4.39%)
Aug 05, 2015 100.13 101.97 99.37 100.53 517,560 +1.00(+1.01%)
Aug 04, 2015 99.43 100.34 98.38 99.53 288,994 +0.19(+0.19%)
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.