Huntington Ingalls Industries (NY: HII )

216.45 USD -1.86 (-0.85%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 143.00 143.06 141.18 141.33 328,133 -1.31(-0.92%)
Feb 26, 2015 141.10 143.86 140.91 142.64 385,780 +0.57(+0.40%)
Feb 25, 2015 140.13 143.53 139.45 142.07 489,021 +2.40(+1.72%)
Feb 24, 2015 140.67 142.28 138.43 139.67 648,851 -2.74(-1.92%)
Feb 23, 2015 137.72 142.42 137.72 142.41 533,257 +4.72(+3.43%)
Feb 20, 2015 133.00 137.80 132.45 137.69 821,893 +4.69(+3.53%)
Feb 19, 2015 132.00 138.78 129.37 133.00 1,073,971 +4.59(+3.57%)
Feb 18, 2015 125.20 128.45 125.20 128.41 528,949 +2.90(+2.31%)
Feb 17, 2015 125.41 126.99 125.02 125.51 420,634 +0.39(+0.31%)
Feb 13, 2015 124.03 125.12 125.12 125.12 402,300 +1.02(+0.82%)
Feb 12, 2015 122.85 124.58 121.83 124.10 284,916 +2.13(+1.75%)
Feb 11, 2015 119.92 122.32 119.92 121.97 256,746 +1.48(+1.23%)
Feb 10, 2015 120.00 120.72 118.88 120.49 175,965 +1.27(+1.07%)
Feb 09, 2015 120.96 121.60 119.03 119.22 212,116 -2.49(-2.05%)
Feb 06, 2015 120.60 122.49 120.14 121.71 375,224 +0.87(+0.72%)
Feb 05, 2015 121.88 122.21 120.51 120.84 184,039 -0.02(-0.02%)
Feb 04, 2015 121.17 121.93 120.42 120.86 208,060 -0.31(-0.26%)
Feb 03, 2015 118.50 121.31 118.50 121.17 317,005 +3.16(+2.68%)
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.