Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 150.28 150.93 149.57 150.32 220,575 +0.02(+0.01%)
Jul 28, 2016 149.53 150.58 149.42 150.31 245,943 +0.91(+0.61%)
Jul 27, 2016 149.03 150.09 148.69 149.40 373,161 +0.61(+0.41%)
Jul 26, 2016 147.72 149.45 147.72 148.79 319,504 +2.01(+1.37%)
Jul 25, 2016 147.22 147.83 146.38 146.78 246,181 -0.54(-0.37%)
Jul 22, 2016 146.61 147.59 145.69 147.32 256,500 +0.27(+0.18%)
Jul 21, 2016 148.08 148.11 146.53 147.05 255,277 -0.74(-0.50%)
Jul 20, 2016 148.03 148.43 147.22 147.79 262,167 +0.22(+0.15%)
Jul 19, 2016 148.11 149.71 146.62 147.57 567,652 -0.79(-0.53%)
Jul 18, 2016 150.36 150.36 148.25 148.37 224,334 -1.11(-0.75%)
Jul 15, 2016 150.13 150.54 149.38 149.48 262,928 -0.31(-0.21%)
Jul 14, 2016 151.89 152.07 149.65 149.79 291,950 -1.03(-0.68%)
Jul 13, 2016 151.25 151.60 150.73 150.82 365,576 +0.01(+0.01%)
Jul 12, 2016 152.33 153.53 150.16 150.81 246,152 -0.63(-0.41%)
Jul 11, 2016 150.71 152.42 150.58 151.44 239,846 +1.17(+0.78%)
Jul 08, 2016 149.67 151.06 149.33 150.27 346,497 +1.04(+0.69%)
Jul 07, 2016 150.14 150.42 148.45 149.24 285,019 -0.93(-0.62%)
Jul 06, 2016 148.50 150.86 147.24 150.17 434,141 +1.83(+1.23%)
Jul 05, 2016 146.59 148.58 145.56 148.34 405,979 +1.72(+1.17%)
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.