Indicators

Huntington Ingalls Industries (NY: HII )

267.51 -0.52 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	104.37	105.15	103.01	104.82	476,352	+0.49(+0.47%)
May 28, 2015	104.37	104.96	103.59	104.33	300,818	-0.42(-0.40%)
May 27, 2015	103.13	105.03	102.59	104.75	311,294	+1.67(+1.62%)
May 26, 2015	102.96	103.41	102.71	103.07	447,688	-0.45(-0.43%)
May 22, 2015	103.21	103.52	103.52	103.52	310,114	-0.23(-0.22%)
May 21, 2015	103.40	104.21	102.88	103.75	287,490	+0.84(+0.82%)
May 20, 2015	102.09	103.31	101.04	102.91	407,345	+1.38(+1.36%)
May 19, 2015	101.11	102.37	100.82	101.52	469,514	-2.54(-2.44%)
May 18, 2015	103.22	104.25	102.80	104.06	258,854	+0.50(+0.49%)
May 15, 2015	104.53	104.74	103.26	103.56	305,748	-1.05(-1.01%)
May 14, 2015	103.60	105.09	103.51	104.61	367,826	+1.31(+1.27%)
May 13, 2015	102.49	103.70	101.97	103.29	527,429	+1.62(+1.59%)
May 12, 2015	101.14	102.38	100.59	101.68	598,839	-0.24(-0.23%)
May 11, 2015	99.89	102.71	99.86	101.91	754,878	+1.85(+1.85%)
May 08, 2015	102.31	103.27	98.50	100.06	1,527,234	-4.03(-3.87%)
May 07, 2015	108.53	108.53	101.55	104.08	1,587,623	-8.60(-7.63%)
May 06, 2015	113.19	113.68	112.01	112.68	348,861	-0.12(-0.10%)
May 05, 2015	114.53	114.73	112.63	112.80	357,034	-1.51(-1.32%)
May 04, 2015	112.60	114.80	111.29	114.31	275,833	+1.43(+1.27%)

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.