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 (%)
Nov 30, 2016 159.15 160.20 155.22 156.71 2,821,566 -1.57(-0.99%)
Nov 29, 2016 157.79 159.27 156.93 158.28 526,853 +0.46(+0.29%)
Nov 28, 2016 158.28 158.37 156.29 157.81 594,116 -0.68(-0.43%)
Nov 25, 2016 157.08 158.50 156.05 158.50 263,372 +2.70(+1.73%)
Nov 23, 2016 155.80 155.80 155.80 0 -1.05(-0.67%)
Nov 22, 2016 154.58 157.24 154.46 156.85 474,055 +2.91(+1.89%)
Nov 21, 2016 154.76 155.26 152.84 153.94 637,363 +0.07(+0.05%)
Nov 18, 2016 154.01 154.74 152.98 153.87 529,964 -0.69(-0.45%)
Nov 17, 2016 152.99 155.51 151.55 154.56 694,293 +2.21(+1.45%)
Nov 16, 2016 149.65 152.78 148.65 152.35 667,235 +2.74(+1.83%)
Nov 15, 2016 155.87 155.87 149.31 149.61 776,416 -4.98(-3.22%)
Nov 14, 2016 156.38 156.38 152.10 154.59 578,055 +2.04(+1.34%)
Nov 11, 2016 151.58 153.03 148.41 152.55 545,952 +1.49(+0.99%)
Nov 10, 2016 148.03 151.48 147.18 151.06 686,459 +4.64(+3.17%)
Nov 09, 2016 134.21 147.69 134.19 146.41 1,265,793 +15.00(+11.41%)
Nov 08, 2016 129.27 132.18 128.01 131.41 544,517 +1.29(+0.99%)
Nov 07, 2016 129.24 130.65 129.12 130.12 592,384 +1.91(+1.49%)
Nov 04, 2016 130.07 130.66 128.18 128.21 585,407 -1.74(-1.34%)
Nov 03, 2016 135.42 136.39 129.72 129.95 935,484 -9.81(-7.02%)
Nov 02, 2016 142.01 142.88 139.65 139.76 431,763 -1.40(-0.99%)
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.