Indicators

Huntington Ingalls Industries (NY: HII )

249.21 -1.42 (-0.57%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	115.07	115.55	112.55	112.77	470,165	-2.14(-1.86%)
Feb 26, 2016	116.22	116.36	114.87	114.91	308,738	-0.38(-0.33%)
Feb 25, 2016	114.32	116.16	113.83	115.29	336,646	+0.97(+0.85%)
Feb 24, 2016	113.23	114.88	112.05	114.32	433,426	-0.02(-0.01%)
Feb 23, 2016	115.16	116.78	113.61	114.33	464,505	-1.42(-1.23%)
Feb 22, 2016	113.68	116.67	113.61	115.75	548,890	+1.31(+1.14%)
Feb 19, 2016	113.43	114.53	112.13	114.44	420,107	-0.01(-0.01%)
Feb 18, 2016	113.58	115.06	110.62	114.45	712,887	-1.58(-1.36%)
Feb 17, 2016	115.81	116.35	114.20	116.04	597,817	+0.45(+0.39%)
Feb 16, 2016	114.10	115.70	112.05	115.59	467,898	+2.62(+2.32%)
Feb 12, 2016	111.23	112.97	112.97	112.97	538,687	+2.47(+2.24%)
Feb 11, 2016	108.06	111.33	107.24	110.50	633,457	-0.87(-0.78%)
Feb 10, 2016	108.53	112.36	108.11	111.37	582,531	+3.42(+3.17%)
Feb 09, 2016	106.00	109.00	105.75	107.95	724,748	+0.25(+0.23%)
Feb 08, 2016	108.65	108.80	106.15	107.70	449,234	-0.18(-0.17%)
Feb 05, 2016	108.18	108.72	107.10	107.88	409,800	-0.49(-0.45%)
Feb 04, 2016	108.03	110.13	107.12	108.37	418,375	+0.28(+0.26%)
Feb 03, 2016	108.34	108.64	106.11	108.09	335,558	+0.90(+0.84%)
Feb 02, 2016	108.11	108.60	106.86	107.19	309,270	-1.84(-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.