Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	105.79	110.12	105.39	110.03	437,932	+4.67(+4.43%)
Jan 28, 2016	105.81	106.29	104.46	105.36	428,611	+0.25(+0.24%)
Jan 27, 2016	106.06	107.15	104.00	105.11	519,111	-2.25(-2.10%)
Jan 26, 2016	105.27	107.65	105.27	107.36	223,317	+2.51(+2.40%)
Jan 25, 2016	105.56	106.08	104.60	104.85	490,337	-0.86(-0.81%)
Jan 22, 2016	105.44	106.46	104.89	105.71	504,877	+1.25(+1.19%)
Jan 21, 2016	105.00	106.26	103.52	104.46	781,726	-0.49(-0.47%)
Jan 20, 2016	104.15	106.08	101.70	104.95	538,634	+0.16(+0.15%)
Jan 19, 2016	107.40	107.48	102.95	104.80	497,675	-1.59(-1.50%)
Jan 15, 2016	105.22	106.39	106.39	106.39	488,246	-1.13(-1.05%)
Jan 14, 2016	105.99	108.85	103.92	107.52	500,996	+1.76(+1.67%)
Jan 13, 2016	110.15	111.79	104.73	105.75	625,678	-5.26(-4.74%)
Jan 12, 2016	109.59	111.55	109.43	111.01	453,795	+2.19(+2.02%)
Jan 11, 2016	110.00	110.88	108.22	108.82	377,178	-0.64(-0.59%)
Jan 08, 2016	109.92	112.10	108.54	109.46	593,048	+2.00(+1.86%)
Jan 07, 2016	107.92	109.37	106.09	107.46	439,566	-2.22(-2.02%)
Jan 06, 2016	108.31	109.77	107.62	109.68	437,261	+0.39(+0.35%)
Jan 05, 2016	106.88	109.82	106.57	109.29	425,186	+2.41(+2.25%)

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.