Indicators

Huntington Ingalls Industries (NY: HII )

215.31 -1.20 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	107.67	108.48	106.27	108.13	461,742	+0.51(+0.47%)
May 28, 2015	107.67	108.28	106.87	107.63	291,591	-0.44(-0.40%)
May 27, 2015	106.40	108.35	105.84	108.06	301,746	+1.73(+1.62%)
May 26, 2015	106.21	106.68	105.96	106.34	433,956	-0.46(-0.43%)
May 22, 2015	106.47	106.80	106.80	106.80	300,602	-0.23(-0.22%)
May 21, 2015	106.67	107.51	106.14	107.03	278,672	+0.87(+0.82%)
May 20, 2015	105.32	106.58	104.24	106.16	394,851	+1.43(+1.36%)
May 19, 2015	104.31	105.61	104.01	104.74	455,113	-2.62(-2.44%)
May 18, 2015	106.48	107.55	106.05	107.35	250,915	+0.52(+0.49%)
May 15, 2015	107.84	108.06	106.53	106.83	296,370	-1.09(-1.01%)
May 14, 2015	106.88	108.41	106.79	107.92	356,544	+1.36(+1.27%)
May 13, 2015	105.74	106.98	105.19	106.56	511,251	+1.67(+1.59%)
May 12, 2015	104.34	105.62	103.77	104.89	580,472	-0.24(-0.23%)
May 11, 2015	103.05	105.96	103.02	105.14	731,724	+1.91(+1.85%)
May 08, 2015	105.55	106.54	101.62	103.22	1,480,390	-4.16(-3.87%)
May 07, 2015	111.97	111.97	104.76	107.38	1,538,928	-8.87(-7.63%)
May 06, 2015	116.77	117.28	115.55	116.25	338,161	-0.12(-0.10%)
May 05, 2015	118.16	118.36	116.20	116.37	346,083	-1.56(-1.32%)
May 04, 2015	116.17	118.43	114.82	117.92	267,372	+1.48(+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.