Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 82.65 83.57 82.53 83.39 457,575 +0.38(+0.45%)
May 29, 2014 83.90 83.90 82.69 83.01 270,789 -0.47(-0.56%)
May 28, 2014 82.79 83.95 82.79 83.48 632,864 +0.72(+0.87%)
May 27, 2014 82.26 82.99 81.90 82.76 441,773 +0.55(+0.67%)
May 23, 2014 81.28 82.21 82.21 82.21 456,189 +1.23(+1.52%)
May 22, 2014 80.25 81.36 79.93 80.98 242,497 +0.61(+0.76%)
May 21, 2014 79.78 80.48 79.44 80.37 529,268 +0.99(+1.25%)
May 20, 2014 79.85 80.29 79.09 79.38 624,726 -0.65(-0.81%)
May 19, 2014 79.85 81.09 79.52 80.03 588,962 -0.12(-0.16%)
May 16, 2014 80.69 80.84 79.38 80.15 481,193 -0.25(-0.31%)
May 15, 2014 82.00 82.27 79.49 80.41 658,640 -2.71(-3.26%)
May 14, 2014 84.77 85.02 82.92 83.11 329,457 -1.67(-1.97%)
May 13, 2014 84.57 84.90 84.33 84.78 310,374 +0.38(+0.45%)
May 12, 2014 83.53 84.80 83.37 84.40 675,063 +0.84(+1.01%)
May 09, 2014 83.79 84.68 82.47 83.56 678,204 -0.44(-0.53%)
May 08, 2014 83.43 87.13 83.39 84.00 959,797 -2.49(-2.88%)
May 07, 2014 85.13 86.67 84.37 86.49 293,066 +1.44(+1.70%)
May 06, 2014 85.82 86.45 84.87 85.05 421,345 -1.29(-1.50%)
May 05, 2014 86.66 87.15 85.49 86.34 264,236 -0.60(-0.69%)
May 02, 2014 85.77 87.53 85.77 86.94 285,615 +0.89(+1.04%)
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.