Skip to main content

Huntington Ingalls Industries (NY: HII )

291.60 +1.85 (+0.64%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 115.67 116.15 113.14 113.35 467,732 -2.15(-1.86%)
Feb 26, 2016 116.82 116.96 115.46 115.51 307,140 -0.38(-0.33%)
Feb 25, 2016 114.91 116.76 114.42 115.89 334,904 +0.98(+0.85%)
Feb 24, 2016 113.82 115.48 112.64 114.91 431,183 -0.02(-0.01%)
Feb 23, 2016 115.76 117.38 114.20 114.93 462,101 -1.43(-1.23%)
Feb 22, 2016 114.27 117.28 114.20 116.36 546,049 +1.31(+1.14%)
Feb 19, 2016 114.02 115.13 112.71 115.04 417,933 -0.01(-0.01%)
Feb 18, 2016 114.17 115.66 111.19 115.05 709,198 -1.59(-1.36%)
Feb 17, 2016 116.41 116.95 114.80 116.64 594,723 +0.45(+0.39%)
Feb 16, 2016 114.69 116.30 112.63 116.19 465,477 +2.63(+2.32%)
Feb 12, 2016 111.81 113.56 113.56 113.56 535,899 +2.48(+2.24%)
Feb 11, 2016 108.62 111.91 107.80 111.08 630,179 -0.87(-0.78%)
Feb 10, 2016 109.10 112.95 108.67 111.95 579,517 +3.44(+3.17%)
Feb 09, 2016 106.56 109.57 106.31 108.51 720,998 +0.25(+0.23%)
Feb 08, 2016 109.21 109.37 106.70 108.26 446,910 -0.18(-0.17%)
Feb 05, 2016 108.74 109.28 107.65 108.44 407,680 -0.49(-0.45%)
Feb 04, 2016 108.60 110.71 107.68 108.93 416,210 +0.28(+0.25%)
Feb 03, 2016 108.91 109.20 106.66 108.66 333,822 +0.91(+0.84%)
Feb 02, 2016 108.67 109.16 107.41 107.75 307,669 -1.85(-1.69%)
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.