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 (%)
Jun 30, 2015 97.49 97.49 95.61 96.64 554,849 +0.12(+0.12%)
Jun 29, 2015 97.61 97.95 96.35 96.52 337,307 -2.05(-2.08%)
Jun 26, 2015 99.74 100.04 98.46 98.58 568,783 -1.16(-1.16%)
Jun 25, 2015 100.17 100.50 99.35 99.74 278,870 -0.07(-0.07%)
Jun 24, 2015 102.36 102.36 99.73 99.80 297,033 -2.60(-2.54%)
Jun 23, 2015 101.19 102.47 99.92 102.41 499,791 +1.10(+1.08%)
Jun 22, 2015 101.31 101.39 100.16 101.31 305,735 +0.50(+0.49%)
Jun 19, 2015 101.01 101.81 100.80 100.81 380,610 -0.46(-0.46%)
Jun 18, 2015 101.02 101.98 100.83 101.27 389,473 +0.34(+0.34%)
Jun 17, 2015 100.43 101.27 99.61 100.93 332,476 +0.62(+0.62%)
Jun 16, 2015 100.29 101.38 99.86 100.31 342,136 +0.14(+0.14%)
Jun 15, 2015 100.52 101.13 99.14 100.17 391,625 -1.23(-1.21%)
Jun 12, 2015 100.89 101.64 100.76 101.40 339,153 -0.34(-0.34%)
Jun 11, 2015 101.99 102.64 101.38 101.74 657,338 -0.19(-0.19%)
Jun 10, 2015 101.43 102.98 101.19 101.93 467,364 +1.12(+1.12%)
Jun 09, 2015 102.22 102.22 100.70 100.81 293,059 -1.26(-1.24%)
Jun 08, 2015 102.80 103.00 101.71 102.07 247,187 -0.65(-0.63%)
Jun 05, 2015 102.16 102.78 101.05 102.72 259,791 +0.25(+0.24%)
Jun 04, 2015 103.95 104.64 101.40 102.47 296,104 -2.06(-1.97%)
Jun 03, 2015 105.20 106.02 104.16 104.53 294,499 -0.13(-0.12%)
Jun 02, 2015 103.44 106.03 103.44 104.66 383,364 +0.17(+0.16%)
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.