Indicators

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	98.73	99.33	97.67	97.97	337,044	-1.59(-1.60%)
Jan 29, 2015	99.59	99.92	98.01	99.56	267,440	+0.04(+0.04%)
Jan 28, 2015	101.06	101.49	99.07	99.52	257,302	-0.51(-0.51%)
Jan 27, 2015	98.85	100.57	98.85	100.03	368,751	-0.39(-0.39%)
Jan 26, 2015	100.17	100.47	98.94	100.42	324,211	-0.08(-0.08%)
Jan 23, 2015	100.32	100.68	99.04	100.50	308,245	+0.18(+0.18%)
Jan 22, 2015	98.21	100.64	96.99	100.32	372,073	+2.93(+3.01%)
Jan 21, 2015	96.29	97.56	95.79	97.39	340,230	+0.94(+0.98%)
Jan 20, 2015	97.13	97.85	95.26	96.45	439,994	-0.72(-0.74%)
Jan 16, 2015	94.34	97.32	94.34	97.17	326,205	+2.36(+2.49%)
Jan 15, 2015	95.25	96.57	93.96	94.81	399,834	-0.58(-0.61%)
Jan 14, 2015	95.07	96.76	94.38	95.39	514,966	-1.17(-1.21%)
Jan 13, 2015	97.29	98.78	95.58	96.56	358,056	-0.49(-0.50%)
Jan 12, 2015	97.85	97.92	95.92	97.05	302,740	-0.32(-0.33%)
Jan 09, 2015	98.85	99.49	97.31	97.36	218,119	-1.56(-1.58%)
Jan 08, 2015	96.69	99.07	96.26	98.93	405,941	+3.08(+3.21%)
Jan 07, 2015	96.68	97.62	95.02	95.85	454,255	-0.17(-0.18%)
Jan 06, 2015	93.89	96.66	93.27	96.02	521,702	+3.40(+3.67%)
Jan 05, 2015	93.81	94.16	91.94	92.62	250,133	-1.41(-1.50%)

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.