Huntington Ingalls Industries (NY: HII )

206.64 USD -3.63 (-1.73%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 92.48 93.01 90.91 90.92 349,707 -2.14(-2.30%)
Jul 30, 2014 93.22 93.74 92.75 93.06 284,034 +0.08(+0.09%)
Jul 29, 2014 93.57 93.97 92.97 92.98 313,086 -0.65(-0.69%)
Jul 28, 2014 93.56 93.86 93.08 93.63 326,378 +0.23(+0.25%)
Jul 25, 2014 93.15 93.66 93.01 93.40 373,449 +0.00(+0.00%)
Jul 24, 2014 93.24 93.51 92.68 93.40 328,811 +0.16(+0.17%)
Jul 23, 2014 93.15 93.26 92.49 93.24 245,252 +0.20(+0.21%)
Jul 22, 2014 93.04 93.46 92.47 93.04 254,960 +0.75(+0.81%)
Jul 21, 2014 91.86 92.71 91.65 92.29 296,062 +0.24(+0.26%)
Jul 18, 2014 90.64 92.31 90.57 92.05 290,704 +1.58(+1.75%)
Jul 17, 2014 91.71 92.56 90.43 90.47 317,349 -1.27(-1.38%)
Jul 16, 2014 93.53 93.70 91.74 91.74 398,071 -1.13(-1.22%)
Jul 15, 2014 92.72 93.70 92.26 92.87 199,029 +0.11(+0.12%)
Jul 14, 2014 92.86 93.26 92.00 92.76 353,012 +0.65(+0.71%)
Jul 11, 2014 92.47 92.82 91.50 92.11 260,321 -0.31(-0.34%)
Jul 10, 2014 91.05 92.66 90.64 92.42 436,453 +0.38(+0.41%)
Jul 09, 2014 92.78 93.04 91.67 92.04 381,786 -0.17(-0.18%)
Jul 08, 2014 93.50 93.66 91.75 92.21 367,603 -1.32(-1.41%)
Jul 07, 2014 94.00 94.00 93.21 93.53 233,137 -0.51(-0.54%)
Jul 03, 2014 94.68 94.04 94.04 94.04 310,300 -0.17(-0.18%)
Jul 02, 2014 95.00 95.59 94.10 94.21 277,959 -1.13(-1.19%)
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.