Skip to main content

Huntington Ingalls Industries (NY: HII )

220.54 +3.87 (+1.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 91.76 92.63 91.43 92.48 287,942 +1.66(+1.83%)
Oct 30, 2014 90.48 90.86 89.72 90.82 269,627 +0.53(+0.59%)
Oct 29, 2014 89.13 90.40 88.95 90.28 341,209 +1.13(+1.26%)
Oct 28, 2014 86.73 89.16 86.66 89.16 294,200 +2.72(+3.14%)
Oct 27, 2014 85.21 86.49 85.34 86.44 379,143 +1.10(+1.29%)
Oct 24, 2014 85.40 85.61 84.80 85.34 290,414 -0.07(-0.08%)
Oct 23, 2014 85.14 86.40 85.14 85.41 214,082 +1.31(+1.56%)
Oct 22, 2014 84.77 85.97 84.00 84.10 210,412 -0.53(-0.63%)
Oct 21, 2014 81.51 84.65 81.51 84.63 295,155 +3.21(+3.94%)
Oct 20, 2014 81.95 81.99 80.89 81.42 435,309 -1.02(-1.24%)
Oct 17, 2014 82.02 82.70 81.55 82.44 534,875 +1.58(+1.96%)
Oct 16, 2014 79.96 81.61 79.61 80.86 505,999 -0.68(-0.84%)
Oct 15, 2014 80.62 82.21 79.05 81.54 487,124 -0.52(-0.64%)
Oct 14, 2014 81.10 82.92 80.75 82.07 371,353 +1.35(+1.67%)
Oct 13, 2014 83.22 84.00 80.65 80.72 482,471 -2.56(-3.07%)
Oct 10, 2014 85.20 85.72 83.25 83.28 467,476 -2.28(-2.67%)
Oct 09, 2014 86.47 86.53 85.62 85.56 358,450 -1.30(-1.50%)
Oct 08, 2014 86.11 86.97 84.97 86.87 513,013 +0.87(+1.01%)
Oct 07, 2014 88.76 88.76 85.88 86.00 617,615 -3.08(-3.45%)
Oct 06, 2014 90.75 90.91 88.79 89.08 349,219 -1.75(-1.92%)
Oct 03, 2014 90.55 91.30 90.18 90.82 257,065 +0.90(+1.00%)
Oct 02, 2014 90.01 90.77 89.14 89.92 363,989 -0.12(-0.14%)
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.