Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 95.81 97.04 94.94 95.51 336,224 -0.84(-0.87%)
Aug 28, 2015 95.44 96.83 94.58 96.35 463,230 +0.37(+0.39%)
Aug 27, 2015 93.62 96.39 93.43 95.98 454,541 +3.17(+3.42%)
Aug 26, 2015 90.38 92.92 89.42 92.80 429,951 +4.17(+4.71%)
Aug 25, 2015 93.25 93.25 88.37 88.63 509,454 -2.10(-2.32%)
Aug 24, 2015 87.73 94.66 86.85 90.73 721,927 -2.29(-2.46%)
Aug 21, 2015 94.58 96.38 92.95 93.03 573,088 -2.29(-2.40%)
Aug 20, 2015 99.47 99.78 95.22 95.32 477,834 -4.67(-4.67%)
Aug 19, 2015 101.26 101.73 99.51 99.99 435,609 -1.88(-1.84%)
Aug 18, 2015 101.21 102.60 101.05 101.86 246,676 +0.34(+0.33%)
Aug 17, 2015 100.23 101.86 99.52 101.53 391,126 +0.79(+0.78%)
Aug 14, 2015 98.81 101.25 98.55 100.74 341,778 +1.71(+1.72%)
Aug 13, 2015 99.22 100.34 98.68 99.03 425,888 -0.43(-0.43%)
Aug 12, 2015 99.71 99.72 96.89 99.47 486,523 -1.09(-1.08%)
Aug 11, 2015 101.04 102.05 100.05 100.56 413,953 -1.33(-1.30%)
Aug 10, 2015 98.90 102.28 98.45 101.88 436,540 +4.01(+4.09%)
Aug 07, 2015 102.78 103.37 95.96 97.88 779,357 -5.45(-5.28%)
Aug 06, 2015 98.43 108.36 96.94 103.33 699,592 +4.34(+4.39%)
Aug 05, 2015 98.59 100.40 97.84 98.98 525,663 +0.99(+1.01%)
Aug 04, 2015 97.90 98.80 96.86 97.99 293,519 +0.19(+0.19%)
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.