Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 78.50 80.96 78.47 80.32 747,880 +0.94(+1.18%)
Jan 30, 2014 79.37 79.54 78.81 79.38 386,734 +0.57(+0.73%)
Jan 29, 2014 78.65 79.52 78.28 78.81 330,661 -0.55(-0.69%)
Jan 28, 2014 78.60 79.36 78.41 79.36 537,437 +0.75(+0.96%)
Jan 27, 2014 79.03 79.80 77.23 78.60 679,931 -0.39(-0.49%)
Jan 24, 2014 81.58 81.60 78.54 78.99 669,999 -3.17(-3.86%)
Jan 23, 2014 82.29 82.74 82.00 82.16 531,119 -0.62(-0.75%)
Jan 22, 2014 81.58 82.80 81.58 82.78 487,250 +1.50(+1.85%)
Jan 21, 2014 81.27 81.78 80.77 81.27 599,794 +0.77(+0.96%)
Jan 17, 2014 80.47 80.51 80.51 80.51 461,617 +0.02(+0.02%)
Jan 16, 2014 80.32 80.89 79.89 80.49 657,555 -0.07(-0.08%)
Jan 15, 2014 80.09 80.72 79.83 80.56 737,049 +0.98(+1.23%)
Jan 14, 2014 78.70 80.19 78.65 79.58 824,001 +0.95(+1.20%)
Jan 13, 2014 78.40 79.44 78.32 78.63 524,394 +0.35(+0.45%)
Jan 10, 2014 76.86 78.32 76.72 78.27 245,454 +1.46(+1.90%)
Jan 09, 2014 77.23 77.50 76.41 76.81 324,142 +0.10(+0.13%)
Jan 08, 2014 77.08 77.45 76.39 76.71 614,031 -0.37(-0.48%)
Jan 07, 2014 77.77 78.78 76.79 77.08 517,053 +0.97(+1.28%)
Jan 06, 2014 75.32 76.58 74.77 76.11 475,777 +1.37(+1.83%)
Jan 03, 2014 74.27 74.84 73.96 74.74 466,632 +0.43(+0.58%)
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.