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 (%)
Nov 30, 2015	114.32	114.32	112.10	112.67	354,801	-1.59(-1.39%)
Nov 27, 2015	114.29	114.71	112.89	114.27	123,252	+0.40(+0.35%)
Nov 25, 2015	115.20	113.86	113.86	113.86	250,860	-1.33(-1.16%)
Nov 24, 2015	114.81	115.20	112.92	115.20	316,747	+0.59(+0.51%)
Nov 23, 2015	115.81	116.24	113.93	114.61	226,816	-0.73(-0.63%)
Nov 20, 2015	116.01	117.08	114.48	115.34	316,851	+0.38(+0.33%)
Nov 19, 2015	113.51	115.08	111.99	114.96	439,349	+2.27(+2.02%)
Nov 18, 2015	113.18	113.69	111.70	112.69	486,103	-0.27(-0.24%)
Nov 17, 2015	113.22	114.77	112.09	112.97	364,762	+0.26(+0.23%)
Nov 16, 2015	109.83	112.82	109.20	112.71	367,711	+3.40(+3.11%)
Nov 13, 2015	109.33	109.82	108.21	109.31	325,177	-0.43(-0.39%)
Nov 12, 2015	110.77	111.58	109.74	109.74	362,557	-2.22(-1.98%)
Nov 11, 2015	110.74	112.38	109.70	111.96	633,788	+2.08(+1.89%)
Nov 10, 2015	109.38	110.39	108.02	109.89	475,106	+0.50(+0.45%)
Nov 09, 2015	110.41	110.57	107.87	109.39	372,793	-1.22(-1.10%)
Nov 06, 2015	112.30	112.39	108.81	110.61	512,066	-0.97(-0.87%)
Nov 05, 2015	104.24	112.48	103.49	111.58	956,514	+8.37(+8.11%)
Nov 04, 2015	104.69	104.90	102.25	103.21	588,636	-1.08(-1.04%)
Nov 03, 2015	103.39	104.42	102.62	104.29	347,703	+0.47(+0.45%)

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.