Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	78.94	79.09	78.10	79.01	500,743	+0.30(+0.38%)
Jun 27, 2014	77.79	78.98	77.69	78.71	1,028,521	+0.53(+0.68%)
Jun 26, 2014	78.64	78.70	77.72	78.18	280,238	-0.46(-0.58%)
Jun 25, 2014	78.55	78.75	78.35	78.64	386,000	+0.20(+0.26%)
Jun 24, 2014	80.19	80.39	78.37	78.44	393,694	-2.01(-2.50%)
Jun 23, 2014	81.06	81.24	80.44	80.45	279,871	-0.70(-0.86%)
Jun 20, 2014	81.20	81.82	80.85	81.15	595,009	-0.16(-0.20%)
Jun 19, 2014	81.74	82.36	80.82	81.31	388,897	-0.44(-0.54%)
Jun 18, 2014	82.75	83.06	80.90	81.75	505,720	-0.79(-0.95%)
Jun 17, 2014	82.20	82.93	81.64	82.54	434,663	+0.32(+0.39%)
Jun 16, 2014	82.35	82.75	81.97	82.22	359,812	-0.34(-0.41%)
Jun 13, 2014	82.86	83.04	82.46	82.56	378,588	-0.25(-0.30%)
Jun 12, 2014	84.33	84.33	82.60	82.81	272,228	-1.57(-1.86%)
Jun 11, 2014	85.27	85.41	84.23	84.38	322,011	-1.32(-1.54%)
Jun 10, 2014	85.94	86.17	84.92	85.70	432,206	+0.08(+0.10%)
Jun 06, 2014	85.20	85.82	85.19	85.62	414,419	+0.58(+0.68%)
Jun 05, 2014	84.84	85.25	84.53	85.04	359,168	+0.57(+0.67%)
Jun 04, 2014	84.32	84.85	84.08	84.48	336,071	+0.03(+0.04%)
Jun 03, 2014	83.83	84.76	83.83	84.44	349,883	+0.07(+0.08%)

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.