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 (%)
Jan 30, 2015 100.28 100.89 99.20 99.50 331,848 -1.61(-1.60%)
Jan 29, 2015 101.15 101.48 99.54 101.12 263,317 +0.04(+0.04%)
Jan 28, 2015 102.64 103.08 100.62 101.07 253,335 -0.52(-0.51%)
Jan 27, 2015 100.40 102.14 100.40 101.59 363,066 -0.40(-0.39%)
Jan 26, 2015 101.74 102.04 100.48 102.00 319,213 -0.08(-0.07%)
Jan 23, 2015 101.89 102.26 100.59 102.07 303,494 +0.18(+0.18%)
Jan 22, 2015 99.74 102.22 98.51 101.89 366,337 +2.98(+3.01%)
Jan 21, 2015 97.80 99.09 97.29 98.92 334,985 +0.96(+0.98%)
Jan 20, 2015 98.65 99.38 96.75 97.96 433,211 -0.73(-0.74%)
Jan 16, 2015 95.82 98.85 95.82 98.69 321,176 +2.40(+2.49%)
Jan 15, 2015 96.74 98.08 95.43 96.30 393,671 -0.59(-0.61%)
Jan 14, 2015 96.56 98.27 95.86 96.88 507,027 -1.19(-1.21%)
Jan 13, 2015 98.81 100.32 97.08 98.07 352,536 -0.50(-0.50%)
Jan 12, 2015 99.38 99.45 97.42 98.57 298,073 -0.32(-0.33%)
Jan 09, 2015 100.40 101.05 98.83 98.89 214,757 -1.59(-1.58%)
Jan 08, 2015 98.21 100.62 97.77 100.48 399,683 +3.12(+3.21%)
Jan 07, 2015 98.19 99.15 96.51 97.35 447,252 -0.17(-0.18%)
Jan 06, 2015 95.36 98.17 94.73 97.52 513,660 +3.46(+3.67%)
Jan 05, 2015 95.28 95.64 93.38 94.07 246,277 -1.43(-1.50%)
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.