Skip to main content

Huntington Ingalls Industries (NY: HII )

270.56 +1.54 (+0.57%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 84.44 85.94 84.08 85.89 318,851 +1.43(+1.70%)
Apr 29, 2014 82.93 84.62 82.74 84.45 193,870 +1.83(+2.22%)
Apr 28, 2014 84.67 84.86 81.76 82.62 413,173 -1.23(-1.47%)
Apr 25, 2014 86.14 86.37 83.79 83.85 311,473 -2.72(-3.14%)
Apr 24, 2014 87.04 87.25 85.54 86.57 258,478 -0.23(-0.27%)
Apr 23, 2014 86.50 86.92 86.06 86.80 350,663 +0.39(+0.45%)
Apr 22, 2014 86.72 87.62 86.40 86.41 335,464 -0.27(-0.31%)
Apr 21, 2014 86.45 86.90 85.89 86.68 285,197 -0.08(-0.09%)
Apr 17, 2014 84.52 86.75 86.75 86.75 364,453 +2.23(+2.64%)
Apr 16, 2014 83.60 84.72 82.83 84.52 383,393 +1.29(+1.55%)
Apr 15, 2014 82.15 83.46 81.05 83.23 407,598 +1.08(+1.31%)
Apr 14, 2014 82.14 82.74 81.88 82.15 344,406 +0.29(+0.36%)
Apr 11, 2014 82.73 83.44 81.76 81.86 375,612 -1.03(-1.25%)
Apr 10, 2014 83.68 84.10 82.74 82.89 574,150 -0.72(-0.86%)
Apr 09, 2014 82.53 83.89 82.21 83.61 348,837 +1.70(+2.08%)
Apr 08, 2014 83.24 83.47 81.00 81.91 549,132 -1.33(-1.59%)
Apr 07, 2014 84.09 84.09 82.48 83.24 434,345 -0.83(-0.98%)
Apr 04, 2014 87.02 87.84 84.01 84.06 288,718 -3.07(-3.52%)
Apr 03, 2014 87.23 87.45 86.45 87.13 314,727 +0.28(+0.32%)
Apr 02, 2014 86.43 87.05 86.07 86.85 376,732 +0.70(+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.