Indicators

Huntington Ingalls Industries (NY: HII )

274.00 -1.00 (-0.36%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	105.97	106.77	104.59	106.43	469,126	+0.50(+0.47%)
May 28, 2015	105.97	106.58	105.19	105.93	296,254	-0.43(-0.40%)
May 27, 2015	104.72	106.64	104.17	106.36	306,572	+1.70(+1.62%)
May 26, 2015	104.54	105.00	104.29	104.66	440,896	-0.45(-0.43%)
May 22, 2015	104.80	105.12	105.12	105.12	305,409	-0.23(-0.22%)
May 21, 2015	105.00	105.82	104.47	105.35	283,128	+0.86(+0.82%)
May 20, 2015	103.66	104.90	102.60	104.49	401,165	+1.40(+1.36%)
May 19, 2015	102.67	103.94	102.37	103.09	462,391	-2.58(-2.44%)
May 18, 2015	104.81	105.86	104.38	105.66	254,927	+0.51(+0.49%)
May 15, 2015	106.14	106.36	104.85	105.15	301,109	-1.07(-1.01%)
May 14, 2015	105.19	106.71	105.11	106.22	362,246	+1.33(+1.27%)
May 13, 2015	104.07	105.30	103.54	104.89	519,427	+1.64(+1.59%)
May 12, 2015	102.69	103.96	102.14	103.24	589,754	-0.24(-0.23%)
May 11, 2015	101.43	104.29	101.39	103.48	743,426	+1.88(+1.85%)
May 08, 2015	103.88	104.86	100.02	101.60	1,504,064	-4.09(-3.87%)
May 07, 2015	110.21	110.21	103.11	105.69	1,563,538	-8.73(-7.63%)
May 06, 2015	114.93	115.43	113.73	114.42	343,568	-0.12(-0.10%)
May 05, 2015	116.30	116.50	114.37	114.53	351,618	-1.53(-1.32%)
May 04, 2015	114.34	116.56	113.01	116.07	271,648	+1.45(+1.27%)

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.