Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 97.30 102.69 96.38 101.78 768,587 +5.19(+5.38%)
Oct 29, 2015 95.23 96.72 95.23 96.59 214,379 +0.94(+0.98%)
Oct 28, 2015 94.20 95.84 93.48 95.64 376,468 +2.19(+2.34%)
Oct 27, 2015 91.44 93.57 90.60 93.46 570,590 +2.11(+2.31%)
Oct 26, 2015 92.25 92.31 91.00 91.34 351,052 -0.92(-1.00%)
Oct 23, 2015 91.23 92.68 91.15 92.27 276,048 +1.75(+1.93%)
Oct 22, 2015 89.63 91.17 89.44 90.52 250,148 +1.21(+1.36%)
Oct 21, 2015 89.89 90.32 89.17 89.31 167,699 +0.02(+0.02%)
Oct 20, 2015 88.75 90.26 88.60 89.29 288,208 +0.50(+0.56%)
Oct 19, 2015 89.59 90.23 88.57 88.79 381,635 -1.37(-1.52%)
Oct 16, 2015 91.80 91.93 89.48 90.15 184,127 -1.75(-1.90%)
Oct 15, 2015 92.14 92.55 90.50 91.90 244,446 -0.26(-0.29%)
Oct 14, 2015 93.33 93.98 91.83 92.17 282,802 -0.77(-0.83%)
Oct 13, 2015 94.20 95.15 92.85 92.94 271,623 -2.01(-2.12%)
Oct 12, 2015 96.35 96.35 94.67 94.95 234,268 -1.37(-1.43%)
Oct 09, 2015 95.25 96.49 94.30 96.32 261,413 +1.73(+1.83%)
Oct 08, 2015 93.02 95.20 92.54 94.59 275,984 +1.06(+1.13%)
Oct 07, 2015 92.68 94.18 91.70 93.53 362,762 +1.63(+1.77%)
Oct 06, 2015 92.06 92.84 91.64 91.90 266,229 +0.00(+0.00%)
Oct 05, 2015 91.84 92.41 91.21 91.90 348,328 +1.15(+1.27%)
Oct 02, 2015 88.45 90.75 87.90 90.75 222,324 +1.01(+1.13%)
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.