Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 88.14 89.71 87.77 89.66 305,449 +1.50(+1.70%)
Apr 29, 2014 86.57 88.33 86.37 88.16 185,721 +1.91(+2.22%)
Apr 28, 2014 88.38 88.58 85.35 86.24 395,806 -1.29(-1.47%)
Apr 25, 2014 89.92 90.16 87.46 87.53 298,381 -2.84(-3.14%)
Apr 24, 2014 90.86 91.08 89.30 90.37 247,614 -0.24(-0.27%)
Apr 23, 2014 90.29 90.73 89.84 90.61 335,923 +0.41(+0.45%)
Apr 22, 2014 90.53 91.47 90.19 90.20 321,364 -0.28(-0.31%)
Apr 21, 2014 90.24 90.72 89.66 90.48 273,209 -0.08(-0.09%)
Apr 17, 2014 88.23 90.56 90.56 90.56 349,134 +2.33(+2.64%)
Apr 16, 2014 87.27 88.44 86.46 88.23 367,278 +1.35(+1.55%)
Apr 15, 2014 85.76 87.12 84.61 86.88 390,466 +1.12(+1.31%)
Apr 14, 2014 85.75 86.37 85.47 85.76 329,930 +0.30(+0.36%)
Apr 11, 2014 86.36 87.10 85.35 85.45 359,824 -1.08(-1.25%)
Apr 10, 2014 87.35 87.79 86.37 86.53 550,016 -0.75(-0.86%)
Apr 09, 2014 86.16 87.57 85.82 87.28 334,175 +1.78(+2.08%)
Apr 08, 2014 86.90 87.13 84.55 85.50 526,050 -1.38(-1.59%)
Apr 07, 2014 87.78 87.78 86.10 86.89 416,089 -0.86(-0.98%)
Apr 04, 2014 90.84 91.69 87.70 87.75 276,582 -3.20(-3.52%)
Apr 03, 2014 91.06 91.28 90.25 90.95 301,498 +0.29(+0.32%)
Apr 02, 2014 90.22 90.87 89.84 90.66 360,897 +0.73(+0.81%)
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.