Skip to main content

Huntington Ingalls Industries (NY: HII )

227.58 -1.23 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 106.75 107.66 105.65 107.15 245,479 +1.80(+1.71%)
Sep 29, 2015 104.48 105.66 103.51 105.35 240,248 +1.37(+1.32%)
Sep 28, 2015 104.89 105.55 103.43 103.98 304,336 -1.74(-1.65%)
Sep 25, 2015 108.15 108.30 105.14 105.72 161,455 -1.36(-1.27%)
Sep 24, 2015 105.79 107.53 104.99 107.08 244,677 -0.16(-0.15%)
Sep 23, 2015 109.85 109.89 107.05 107.24 116,225 -1.77(-1.62%)
Sep 22, 2015 109.24 110.13 108.08 109.01 199,509 -1.82(-1.64%)
Sep 21, 2015 112.60 112.60 110.34 110.83 280,567 -0.77(-0.69%)
Sep 18, 2015 114.12 114.40 111.20 111.60 481,639 -3.68(-3.19%)
Sep 17, 2015 116.29 117.19 115.04 115.28 167,097 -1.12(-0.96%)
Sep 16, 2015 116.43 116.80 115.02 116.40 245,457 +0.10(+0.09%)
Sep 15, 2015 115.64 116.45 114.99 116.30 138,915 +1.26(+1.10%)
Sep 14, 2015 115.38 115.38 114.03 115.04 146,667 -0.50(-0.43%)
Sep 11, 2015 114.10 115.65 113.80 115.54 130,990 +0.31(+0.27%)
Sep 10, 2015 114.85 116.91 114.06 115.23 238,494 +0.44(+0.38%)
Sep 09, 2015 116.95 117.26 114.55 114.79 238,552 -1.21(-1.04%)
Sep 08, 2015 114.52 116.09 113.37 116.00 270,516 +3.39(+3.01%)
Sep 04, 2015 112.43 112.61 112.61 112.61 221,500 -1.38(-1.21%)
Sep 03, 2015 114.40 116.18 113.64 113.99 506,099 -0.27(-0.24%)
Sep 02, 2015 109.40 114.34 108.40 114.26 765,684 +6.71(+6.24%)
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.