Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	98.71	99.31	97.64	97.95	337,128	-1.59(-1.60%)
Jan 29, 2015	99.57	99.89	97.98	99.53	267,506	+0.04(+0.04%)
Jan 28, 2015	101.04	101.47	99.05	99.49	257,366	-0.51(-0.51%)
Jan 27, 2015	98.83	100.54	98.83	100.00	368,843	-0.39(-0.39%)
Jan 26, 2015	100.15	100.44	98.91	100.40	324,292	-0.08(-0.08%)
Jan 23, 2015	100.30	100.66	99.01	100.47	308,322	+0.18(+0.18%)
Jan 22, 2015	98.18	100.62	96.96	100.30	372,165	+2.93(+3.01%)
Jan 21, 2015	96.27	97.53	95.77	97.37	340,315	+0.94(+0.98%)
Jan 20, 2015	97.11	97.83	95.23	96.43	440,103	-0.72(-0.74%)
Jan 16, 2015	94.32	97.30	94.32	97.15	326,286	+2.36(+2.49%)
Jan 15, 2015	95.22	96.54	93.94	94.79	399,934	-0.58(-0.61%)
Jan 14, 2015	95.05	96.73	94.36	95.37	515,094	-1.17(-1.21%)
Jan 13, 2015	97.27	98.75	95.56	96.53	358,145	-0.49(-0.50%)
Jan 12, 2015	97.83	97.90	95.90	97.02	302,815	-0.32(-0.33%)
Jan 09, 2015	98.83	99.47	97.29	97.34	218,174	-1.56(-1.58%)
Jan 08, 2015	96.67	99.05	96.24	98.90	406,042	+3.07(+3.21%)
Jan 07, 2015	96.65	97.59	95.00	95.83	454,368	-0.17(-0.18%)
Jan 06, 2015	93.86	96.64	93.25	96.00	521,832	+3.40(+3.67%)
Jan 05, 2015	93.79	94.14	91.91	92.59	250,196	-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.