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 (%)
Jun 30, 2016 143.54 146.40 143.22 146.40 504,020 +3.12(+2.18%)
Jun 29, 2016 141.58 144.23 141.21 143.28 551,286 +3.14(+2.24%)
Jun 28, 2016 139.15 140.16 137.87 140.14 350,217 +1.53(+1.10%)
Jun 27, 2016 139.40 139.73 136.76 138.62 369,884 -1.41(-1.01%)
Jun 24, 2016 137.80 141.54 137.80 140.03 840,744 -1.99(-1.40%)
Jun 23, 2016 142.53 142.53 140.84 142.01 244,762 +0.87(+0.62%)
Jun 22, 2016 141.19 141.76 140.87 141.14 252,648 +0.61(+0.43%)
Jun 21, 2016 140.53 141.14 139.80 140.53 321,947 +0.58(+0.42%)
Jun 20, 2016 140.66 141.30 139.81 139.95 268,699 +0.77(+0.55%)
Jun 17, 2016 139.34 139.44 137.89 139.18 404,723 +0.44(+0.31%)
Jun 16, 2016 138.45 139.35 137.18 138.75 186,650 -0.44(-0.32%)
Jun 15, 2016 139.37 139.83 138.23 139.19 249,705 +0.41(+0.29%)
Jun 14, 2016 138.85 139.18 137.88 138.78 214,082 -0.18(-0.13%)
Jun 13, 2016 141.12 141.57 138.84 138.97 252,982 -3.19(-2.24%)
Jun 10, 2016 142.07 143.08 141.59 142.16 406,551 -0.51(-0.36%)
Jun 09, 2016 141.60 142.92 141.60 142.67 430,520 +0.84(+0.60%)
Jun 08, 2016 137.75 142.25 137.75 141.82 609,618 +4.06(+2.95%)
Jun 07, 2016 138.34 138.97 137.22 137.76 387,864 -0.26(-0.19%)
Jun 06, 2016 137.53 138.49 137.01 138.03 361,050 +0.72(+0.53%)
Jun 03, 2016 136.48 137.66 136.30 137.30 384,787 +0.74(+0.54%)
Jun 02, 2016 136.35 136.76 135.83 136.56 429,622 +0.10(+0.08%)
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.