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 (%)
Mar 31, 2016 120.24 121.48 118.50 118.89 428,113 -1.32(-1.10%)
Mar 30, 2016 120.60 122.15 119.98 120.21 314,704 +0.24(+0.20%)
Mar 29, 2016 118.68 120.55 118.17 119.96 590,979 +0.98(+0.82%)
Mar 28, 2016 120.06 120.06 118.28 118.98 186,718 -0.24(-0.20%)
Mar 24, 2016 119.50 119.23 119.23 119.23 265,386 -0.92(-0.77%)
Mar 23, 2016 118.83 121.60 118.83 120.15 301,871 +0.70(+0.58%)
Mar 22, 2016 119.64 120.24 118.98 119.45 198,000 -0.22(-0.18%)
Mar 21, 2016 119.74 121.24 119.15 119.67 260,469 -0.59(-0.49%)
Mar 18, 2016 119.01 121.06 119.01 120.26 396,397 +0.82(+0.68%)
Mar 17, 2016 117.58 119.92 116.84 119.44 359,626 +1.88(+1.60%)
Mar 16, 2016 116.61 117.81 115.68 117.56 188,398 +0.94(+0.80%)
Mar 15, 2016 114.77 116.99 114.49 116.62 250,233 +1.49(+1.30%)
Mar 14, 2016 114.62 116.41 113.95 115.13 271,865 -1.26(-1.08%)
Mar 11, 2016 115.43 118.02 114.91 116.39 287,493 +1.84(+1.61%)
Mar 10, 2016 114.66 115.18 113.64 114.55 307,765 +0.23(+0.20%)
Mar 09, 2016 113.40 115.11 113.03 114.32 351,225 +1.39(+1.23%)
Mar 08, 2016 114.51 114.51 112.45 112.93 308,094 -1.91(-1.66%)
Mar 07, 2016 115.47 115.70 113.81 114.84 343,062 -1.33(-1.14%)
Mar 04, 2016 114.25 117.06 114.15 116.17 344,015 +0.23(+0.20%)
Mar 03, 2016 114.02 115.96 113.93 115.94 263,607 +1.80(+1.57%)
Mar 02, 2016 114.97 115.44 113.23 114.14 453,067 -0.73(-0.63%)
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.