Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 82.67 83.60 82.55 83.41 457,461 +0.38(+0.45%)
May 29, 2014 83.92 83.92 82.71 83.04 270,722 -0.47(-0.56%)
May 28, 2014 82.81 83.97 82.81 83.50 632,707 +0.72(+0.87%)
May 27, 2014 82.28 83.01 81.92 82.78 441,663 +0.55(+0.67%)
May 23, 2014 81.30 82.23 82.23 82.23 456,076 +1.23(+1.52%)
May 22, 2014 80.27 81.38 79.95 81.00 242,437 +0.61(+0.76%)
May 21, 2014 79.80 80.50 79.46 80.39 529,137 +0.99(+1.25%)
May 20, 2014 79.87 80.31 79.11 79.40 624,571 -0.65(-0.81%)
May 19, 2014 79.87 81.11 79.54 80.05 588,815 -0.12(-0.16%)
May 16, 2014 80.71 80.86 79.40 80.17 481,073 -0.25(-0.31%)
May 15, 2014 82.02 82.29 79.51 80.42 658,476 -2.71(-3.26%)
May 14, 2014 84.79 85.04 82.94 83.14 329,375 -1.67(-1.97%)
May 13, 2014 84.59 84.92 84.35 84.80 310,297 +0.38(+0.45%)
May 12, 2014 83.55 84.82 83.39 84.42 674,895 +0.84(+1.01%)
May 09, 2014 83.81 84.70 82.49 83.58 678,035 -0.44(-0.53%)
May 08, 2014 83.45 87.15 83.41 84.02 959,559 -2.49(-2.88%)
May 07, 2014 85.15 86.69 84.39 86.51 292,993 +1.44(+1.70%)
May 06, 2014 85.84 86.47 84.89 85.07 421,240 -1.29(-1.50%)
May 05, 2014 86.68 87.17 85.51 86.36 264,170 -0.60(-0.69%)
May 02, 2014 85.79 87.55 85.79 86.96 285,544 +0.89(+1.04%)
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.