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 (%)
Jul 29, 2016	149.54	150.18	148.83	149.58	221,668	+0.02(+0.01%)
Jul 28, 2016	148.79	149.84	148.68	149.57	247,160	+0.90(+0.61%)
Jul 27, 2016	148.29	149.35	147.95	148.66	375,009	+0.61(+0.41%)
Jul 26, 2016	146.99	148.72	146.99	148.06	321,086	+2.00(+1.37%)
Jul 25, 2016	146.49	147.10	145.66	146.06	247,400	-0.54(-0.37%)
Jul 22, 2016	145.89	146.86	144.97	146.59	257,770	+0.27(+0.18%)
Jul 21, 2016	147.35	147.38	145.81	146.32	256,541	-0.74(-0.50%)
Jul 20, 2016	147.30	147.69	146.49	147.06	263,465	+0.22(+0.15%)
Jul 19, 2016	147.38	148.97	145.90	146.84	570,463	-0.79(-0.53%)
Jul 18, 2016	149.62	149.62	147.52	147.63	225,445	-1.11(-0.75%)
Jul 15, 2016	149.39	149.80	148.65	148.74	264,230	-0.31(-0.21%)
Jul 14, 2016	151.14	151.33	148.92	149.06	293,395	-1.02(-0.68%)
Jul 13, 2016	150.50	150.85	149.99	150.08	367,386	+0.01(+0.01%)
Jul 12, 2016	151.58	152.77	149.42	150.07	247,370	-0.62(-0.41%)
Jul 11, 2016	149.97	151.67	149.84	150.69	241,034	+1.16(+0.78%)
Jul 08, 2016	148.93	150.31	148.60	149.53	348,213	+1.03(+0.69%)
Jul 07, 2016	149.40	149.68	147.72	148.50	286,430	-0.93(-0.62%)
Jul 06, 2016	147.77	150.11	146.52	149.43	436,291	+1.82(+1.23%)
Jul 05, 2016	145.87	147.85	144.84	147.61	407,990	+1.71(+1.17%)

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.