Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 83.84 85.61 83.49 85.25 327,675 +1.97(+2.36%)
Mar 28, 2014 83.54 84.74 83.17 83.28 387,055 -0.05(-0.06%)
Mar 27, 2014 82.94 83.91 82.60 83.33 522,593 +0.47(+0.56%)
Mar 26, 2014 83.97 84.63 82.83 82.86 375,299 -0.80(-0.96%)
Mar 25, 2014 83.57 84.03 83.28 83.66 366,988 +0.40(+0.48%)
Mar 24, 2014 83.74 83.80 81.58 83.26 531,336 +0.32(+0.38%)
Mar 21, 2014 84.51 84.71 82.86 82.95 726,426 -0.99(-1.18%)
Mar 20, 2014 84.35 84.53 83.65 83.94 358,276 -0.32(-0.38%)
Mar 19, 2014 85.34 85.44 83.47 84.26 332,365 -1.03(-1.21%)
Mar 18, 2014 84.82 85.36 84.66 85.29 386,469 +0.35(+0.41%)
Mar 17, 2014 84.75 85.82 84.61 84.94 417,149 -0.38(-0.45%)
Mar 14, 2014 85.28 86.24 84.91 85.32 458,208 +0.04(+0.05%)
Mar 13, 2014 86.76 87.09 84.94 85.28 470,283 -1.30(-1.50%)
Mar 12, 2014 85.87 86.79 85.13 86.58 499,870 +0.19(+0.22%)
Mar 11, 2014 87.87 87.97 86.25 86.39 479,314 -1.45(-1.65%)
Mar 10, 2014 87.49 88.16 87.22 87.84 527,485 +0.47(+0.53%)
Mar 07, 2014 88.37 88.86 87.32 87.37 693,734 -0.12(-0.14%)
Mar 06, 2014 86.81 88.40 86.37 87.50 1,034,652 +0.89(+1.03%)
Mar 05, 2014 87.38 88.15 86.53 86.61 588,196 -0.38(-0.44%)
Mar 04, 2014 88.02 88.02 86.37 86.99 604,069 +1.07(+1.25%)
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.