Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 86.80 86.80 86.80 86.80 123,284 +0.03(+0.03%)
Aug 28, 2014 87.45 87.57 86.64 86.77 187,328 -0.78(-0.89%)
Aug 27, 2014 87.24 87.96 86.94 87.56 257,710 +0.59(+0.67%)
Aug 26, 2014 87.39 87.40 86.89 86.97 200,197 -0.56(-0.64%)
Aug 25, 2014 87.79 88.10 87.39 87.53 169,322 +0.22(+0.25%)
Aug 22, 2014 87.86 88.01 87.29 87.31 172,835 -0.44(-0.50%)
Aug 21, 2014 87.23 87.85 87.05 87.75 216,764 +0.48(+0.55%)
Aug 20, 2014 87.10 87.43 86.66 87.27 201,378 +0.06(+0.07%)
Aug 19, 2014 86.27 87.79 86.27 87.21 536,482 +1.15(+1.33%)
Aug 18, 2014 85.01 86.32 84.99 86.06 207,044 +1.47(+1.73%)
Aug 15, 2014 85.17 85.43 83.97 84.59 295,729 -0.42(-0.49%)
Aug 14, 2014 84.25 85.33 83.68 85.01 324,699 +0.83(+0.99%)
Aug 13, 2014 81.93 84.26 81.93 84.18 359,560 +2.84(+3.49%)
Aug 12, 2014 81.50 82.16 80.94 81.34 371,076 -0.14(-0.17%)
Aug 11, 2014 81.55 82.90 81.15 81.47 342,548 +0.99(+1.23%)
Aug 08, 2014 79.05 80.67 78.96 80.48 408,352 +1.44(+1.82%)
Aug 07, 2014 76.10 79.22 75.98 79.04 502,750 +3.19(+4.21%)
Aug 06, 2014 75.90 76.25 75.41 75.85 280,772 -0.48(-0.62%)
Aug 05, 2014 75.59 76.76 75.19 76.32 355,250 +0.57(+0.75%)
Aug 04, 2014 76.47 76.86 75.37 75.75 333,878 -0.95(-1.24%)
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.