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 (%)
Feb 27, 2015 122.00 122.05 120.45 120.58 384,606 -1.12(-0.92%)
Feb 26, 2015 120.38 122.74 120.22 121.70 452,174 +0.49(+0.40%)
Feb 25, 2015 119.55 122.45 118.97 121.21 573,184 +2.05(+1.72%)
Feb 24, 2015 120.02 121.39 118.10 119.16 760,521 -2.34(-1.92%)
Feb 23, 2015 117.50 121.51 117.50 121.50 625,033 +4.03(+3.43%)
Feb 20, 2015 113.47 117.57 113.00 117.47 963,345 +4.00(+3.53%)
Feb 19, 2015 112.62 118.40 110.38 113.47 1,258,807 +3.92(+3.57%)
Feb 18, 2015 106.82 109.59 106.82 109.56 619,984 +2.47(+2.31%)
Feb 17, 2015 107.00 108.34 106.66 107.08 493,027 +0.33(+0.31%)
Feb 13, 2015 105.82 106.75 106.75 106.75 471,538 +0.87(+0.82%)
Feb 12, 2015 104.81 106.29 103.94 105.88 333,951 +1.82(+1.75%)
Feb 11, 2015 102.31 104.36 102.31 104.06 300,933 +1.26(+1.23%)
Feb 10, 2015 102.38 102.99 101.42 102.80 206,249 +1.08(+1.07%)
Feb 09, 2015 103.20 103.75 101.55 101.71 248,622 -2.12(-2.05%)
Feb 06, 2015 102.89 104.50 102.50 103.84 439,802 +0.74(+0.72%)
Feb 05, 2015 103.98 104.27 102.81 103.10 215,713 -0.02(-0.02%)
Feb 04, 2015 103.38 104.03 102.74 103.11 243,868 -0.26(-0.26%)
Feb 03, 2015 101.10 103.50 101.10 103.38 371,563 +2.70(+2.68%)
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.