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 (%)
May 29, 2015	105.45	106.25	104.08	105.91	471,449	+0.50(+0.47%)
May 28, 2015	105.45	106.05	104.67	105.41	297,721	-0.43(-0.40%)
May 27, 2015	104.21	106.12	103.66	105.84	308,090	+1.69(+1.62%)
May 26, 2015	104.03	104.49	103.78	104.15	443,079	-0.45(-0.43%)
May 22, 2015	104.28	104.60	104.60	104.60	306,921	-0.23(-0.22%)
May 21, 2015	104.48	105.30	103.95	104.83	284,530	+0.85(+0.82%)
May 20, 2015	103.15	104.39	102.09	103.98	403,151	+1.40(+1.36%)
May 19, 2015	102.16	103.43	101.86	102.58	464,680	-2.56(-2.44%)
May 18, 2015	104.29	105.34	103.87	105.14	256,189	+0.51(+0.49%)
May 15, 2015	105.62	105.83	104.33	104.63	302,600	-1.06(-1.01%)
May 14, 2015	104.67	106.18	104.59	105.70	364,040	+1.33(+1.27%)
May 13, 2015	103.56	104.78	103.03	104.37	521,999	+1.63(+1.59%)
May 12, 2015	102.19	103.45	101.64	102.73	592,675	-0.24(-0.23%)
May 11, 2015	100.93	103.78	100.89	102.97	747,107	+1.87(+1.85%)
May 08, 2015	103.37	104.35	99.52	101.10	1,511,512	-4.07(-3.87%)
May 07, 2015	109.66	109.66	102.61	105.17	1,571,280	-8.68(-7.63%)
May 06, 2015	114.36	114.86	113.17	113.85	345,270	-0.12(-0.10%)
May 05, 2015	115.72	115.92	113.81	113.97	353,359	-1.52(-1.32%)
May 04, 2015	113.78	115.99	112.45	115.50	272,993	+1.45(+1.27%)

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.