Skip to main content

Huntington Ingalls Industries (NY: HII )

268.81 -0.21 (-0.08%)
Streaming Delayed Price Updated: 10:26 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 114.26 115.05 110.62 110.85 514,309 -4.30(-3.73%)
Apr 29, 2015 115.43 116.00 115.05 115.14 236,788 -0.45(-0.39%)
Apr 28, 2015 115.83 116.84 114.67 115.59 242,019 -0.76(-0.65%)
Apr 27, 2015 117.55 118.02 115.59 116.35 229,117 -1.21(-1.03%)
Apr 24, 2015 117.19 117.86 116.83 117.56 155,841 +0.46(+0.40%)
Apr 23, 2015 117.04 117.92 116.68 117.10 249,257 -0.63(-0.54%)
Apr 22, 2015 117.22 118.06 115.69 117.73 200,937 +0.46(+0.39%)
Apr 21, 2015 117.14 117.74 116.35 117.27 419,089 +0.88(+0.76%)
Apr 20, 2015 116.22 117.01 115.83 116.38 225,226 +0.56(+0.48%)
Apr 17, 2015 117.44 117.44 115.26 115.83 186,253 -2.58(-2.18%)
Apr 16, 2015 117.88 118.72 116.87 118.41 307,651 +0.70(+0.59%)
Apr 15, 2015 118.11 118.52 117.29 117.71 270,773 +0.62(+0.53%)
Apr 14, 2015 118.10 118.64 116.87 117.09 320,605 -1.05(-0.89%)
Apr 13, 2015 119.03 119.37 117.92 118.14 313,008 -1.47(-1.23%)
Apr 10, 2015 118.13 119.64 118.13 119.62 285,581 +1.40(+1.18%)
Apr 09, 2015 118.07 118.62 117.48 118.22 247,259 -0.40(-0.34%)
Apr 08, 2015 119.30 120.03 118.27 118.62 275,476 -0.51(-0.42%)
Apr 07, 2015 119.10 120.45 119.00 119.13 229,331 +0.03(+0.03%)
Apr 06, 2015 116.91 119.23 116.80 119.10 223,363 +1.63(+1.39%)
Apr 02, 2015 118.46 117.46 117.46 117.46 192,430 -1.00(-0.85%)
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.