Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 159.19 160.24 155.26 156.75 2,820,865 -1.57(-0.99%)
Nov 29, 2016 157.83 159.31 156.97 158.32 526,722 +0.46(+0.29%)
Nov 28, 2016 158.32 158.41 156.33 157.85 593,968 -0.68(-0.43%)
Nov 25, 2016 157.12 158.54 156.09 158.54 263,306 +2.70(+1.73%)
Nov 23, 2016 155.84 155.84 155.84 0 -1.05(-0.67%)
Nov 22, 2016 154.62 157.28 154.50 156.89 473,937 +2.91(+1.89%)
Nov 21, 2016 154.80 155.29 152.88 153.98 637,204 +0.07(+0.05%)
Nov 18, 2016 154.05 154.77 153.01 153.91 529,833 -0.69(-0.45%)
Nov 17, 2016 153.02 155.55 151.59 154.60 694,120 +2.21(+1.45%)
Nov 16, 2016 149.69 152.81 148.69 152.38 667,069 +2.73(+1.83%)
Nov 15, 2016 155.91 155.91 149.34 149.65 776,223 -4.98(-3.22%)
Nov 14, 2016 156.42 156.42 152.14 154.63 577,912 +2.04(+1.34%)
Nov 11, 2016 151.62 153.06 148.44 152.59 545,817 +1.49(+0.99%)
Nov 10, 2016 148.07 151.52 147.22 151.09 686,288 +4.64(+3.17%)
Nov 09, 2016 134.24 147.73 134.23 146.45 1,265,479 +15.00(+11.42%)
Nov 08, 2016 129.31 132.22 128.04 131.45 544,382 +1.29(+0.99%)
Nov 07, 2016 129.27 130.68 129.15 130.15 592,237 +1.91(+1.49%)
Nov 04, 2016 130.10 130.70 128.21 128.24 585,262 -1.74(-1.34%)
Nov 03, 2016 135.45 136.42 129.75 129.98 935,251 -9.81(-7.02%)
Nov 02, 2016 142.05 142.91 139.69 139.79 431,655 -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.