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 (%)
Oct 31, 2014 89.26 90.11 88.94 89.95 296,016 +1.62(+1.83%)
Oct 30, 2014 88.02 88.38 87.28 88.34 277,188 +0.52(+0.59%)
Oct 29, 2014 86.70 87.93 86.53 87.82 350,776 +1.10(+1.26%)
Oct 28, 2014 84.36 86.73 84.30 86.72 302,449 +2.64(+3.14%)
Oct 27, 2014 82.88 84.13 83.01 84.08 389,775 +1.07(+1.29%)
Oct 24, 2014 83.07 83.27 82.49 83.01 298,557 -0.07(-0.08%)
Oct 23, 2014 82.82 84.05 82.82 83.08 220,085 +1.28(+1.56%)
Oct 22, 2014 82.46 83.63 81.71 81.80 216,312 -0.52(-0.63%)
Oct 21, 2014 79.29 82.35 79.29 82.32 303,432 +3.12(+3.94%)
Oct 20, 2014 79.72 79.75 78.69 79.20 447,515 -0.99(-1.24%)
Oct 17, 2014 79.78 80.44 79.33 80.20 549,873 +1.54(+1.96%)
Oct 16, 2014 77.78 79.39 77.44 78.66 520,187 -0.66(-0.84%)
Oct 15, 2014 78.42 79.97 76.89 79.32 500,783 -0.51(-0.64%)
Oct 14, 2014 78.89 80.66 78.55 79.83 381,766 +1.31(+1.67%)
Oct 13, 2014 80.95 81.71 78.45 78.52 495,999 -2.49(-3.07%)
Oct 10, 2014 82.87 83.38 80.98 81.01 480,584 -2.22(-2.67%)
Oct 09, 2014 84.11 84.17 83.29 83.23 368,501 -1.27(-1.50%)
Oct 08, 2014 83.76 84.60 82.65 84.50 527,398 +0.84(+1.01%)
Oct 07, 2014 86.34 86.34 83.54 83.65 634,934 -2.99(-3.45%)
Oct 06, 2014 88.27 88.43 86.37 86.65 359,011 -1.70(-1.92%)
Oct 03, 2014 88.08 88.81 87.72 88.35 264,274 +0.88(+1.00%)
Oct 02, 2014 87.56 88.30 86.71 87.47 374,196 -0.12(-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.