Huntington Ingalls Industries (NY: HII )

175.91 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 105.00 106.00 104.62 105.82 251,633 +1.90(+1.83%)
Oct 30, 2014 103.54 103.97 102.67 103.92 235,628 +0.61(+0.59%)
Oct 29, 2014 101.99 103.44 101.79 103.31 298,183 +1.29(+1.26%)
Oct 28, 2014 99.24 102.03 99.17 102.02 257,102 +3.11(+3.14%)
Oct 27, 2014 97.50 98.96 97.65 98.91 331,334 +1.26(+1.29%)
Oct 24, 2014 97.72 97.96 97.04 97.65 253,793 -0.08(-0.08%)
Oct 23, 2014 97.43 98.87 97.43 97.73 187,087 +1.50(+1.56%)
Oct 22, 2014 97.00 98.38 96.12 96.23 183,880 -0.61(-0.63%)
Oct 21, 2014 93.27 96.87 93.27 96.84 257,937 +3.67(+3.94%)
Oct 20, 2014 93.78 93.82 92.57 93.17 380,417 -1.17(-1.24%)
Oct 17, 2014 93.85 94.63 93.32 94.34 467,428 +1.81(+1.96%)
Oct 16, 2014 91.50 93.39 91.10 92.53 442,193 -0.78(-0.84%)
Oct 15, 2014 92.25 94.07 90.46 93.31 425,698 -0.60(-0.64%)
Oct 14, 2014 92.80 94.89 92.40 93.91 324,526 +1.54(+1.67%)
Oct 13, 2014 95.23 96.12 92.29 92.37 421,632 -2.93(-3.07%)
Oct 10, 2014 97.49 98.09 95.26 95.30 408,528 -2.61(-2.67%)
Oct 09, 2014 98.95 99.02 97.97 97.91 313,250 -1.49(-1.50%)
Oct 08, 2014 98.53 99.52 97.23 99.40 448,323 +0.99(+1.01%)
Oct 07, 2014 101.57 101.57 98.27 98.41 539,735 -3.52(-3.45%)
Oct 06, 2014 103.84 104.03 101.60 101.93 305,183 -2.00(-1.92%)
Oct 03, 2014 103.62 104.47 103.19 103.93 224,650 +1.03(+1.00%)
Oct 02, 2014 103.00 103.87 102.00 102.90 318,091 -0.14(-0.14%)
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.