Skip to main content

Huntington Ingalls Industries (NY: HII )

268.71 +3.30 (+1.24%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 95.83 97.06 94.97 95.53 336,140 -0.84(-0.87%)
Aug 28, 2015 95.47 96.85 94.60 96.37 463,115 +0.37(+0.39%)
Aug 27, 2015 93.64 96.42 93.46 96.00 454,428 +3.17(+3.42%)
Aug 26, 2015 90.40 92.95 89.44 92.83 429,844 +4.18(+4.71%)
Aug 25, 2015 93.27 93.27 88.39 88.65 509,328 -2.10(-2.32%)
Aug 24, 2015 87.76 94.69 86.87 90.76 721,747 -2.29(-2.46%)
Aug 21, 2015 94.60 96.40 92.97 93.05 572,946 -2.29(-2.40%)
Aug 20, 2015 99.50 99.80 95.25 95.34 477,715 -4.67(-4.67%)
Aug 19, 2015 101.28 101.76 99.53 100.01 435,501 -1.88(-1.84%)
Aug 18, 2015 101.23 102.63 101.07 101.89 246,615 +0.34(+0.33%)
Aug 17, 2015 100.25 101.89 99.55 101.55 391,029 +0.79(+0.78%)
Aug 14, 2015 98.83 101.27 98.58 100.77 341,693 +1.71(+1.72%)
Aug 13, 2015 99.24 100.37 98.70 99.06 425,782 -0.43(-0.43%)
Aug 12, 2015 99.74 99.74 96.91 99.49 486,403 -1.09(-1.08%)
Aug 11, 2015 101.06 102.08 100.07 100.58 413,850 -1.33(-1.30%)
Aug 10, 2015 98.92 102.31 98.48 101.91 436,432 +4.01(+4.09%)
Aug 07, 2015 102.80 103.40 95.98 97.90 779,163 -5.45(-5.28%)
Aug 06, 2015 98.45 108.39 96.97 103.35 699,418 +4.34(+4.39%)
Aug 05, 2015 98.61 100.43 97.87 99.01 525,533 +0.99(+1.01%)
Aug 04, 2015 97.93 98.82 96.89 98.02 293,446 +0.19(+0.19%)
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.