Skip to main content

Huntington Ingalls Industries (NY: HII )

292.42 +2.67 (+0.92%)
Streaming Delayed Price Updated: 2:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.46 78.91 77.13 77.14 412,192 -1.82(-2.30%)
Jul 30, 2014 79.09 79.53 78.69 78.95 334,785 +0.07(+0.09%)
Jul 29, 2014 79.39 79.72 78.88 78.88 369,028 -0.55(-0.69%)
Jul 28, 2014 79.38 79.63 78.97 79.44 384,695 +0.20(+0.25%)
Jul 25, 2014 79.03 79.46 78.91 79.24 440,177 +0.00(+0.00%)
Jul 24, 2014 79.11 79.33 78.63 79.24 387,563 +0.14(+0.17%)
Jul 23, 2014 79.03 79.12 78.47 79.11 289,073 +0.17(+0.21%)
Jul 22, 2014 78.94 79.29 78.45 78.94 300,516 +0.64(+0.81%)
Jul 21, 2014 77.93 78.66 77.76 78.30 348,962 +0.20(+0.26%)
Jul 18, 2014 76.90 78.32 76.84 78.10 342,647 +1.34(+1.75%)
Jul 17, 2014 77.81 78.53 76.72 76.76 374,053 -1.08(-1.38%)
Jul 16, 2014 79.35 79.50 77.83 77.83 469,198 -0.96(-1.22%)
Jul 15, 2014 78.66 79.50 78.28 78.79 234,591 +0.09(+0.12%)
Jul 14, 2014 78.78 79.12 78.05 78.70 416,088 +0.55(+0.71%)
Jul 11, 2014 78.45 78.75 77.63 78.15 306,835 -0.26(-0.34%)
Jul 10, 2014 77.25 78.61 76.90 78.41 514,438 +0.32(+0.41%)
Jul 09, 2014 78.72 78.94 77.77 78.09 450,003 -0.14(-0.18%)
Jul 08, 2014 79.33 79.46 77.84 78.23 433,286 -1.12(-1.41%)
Jul 07, 2014 79.75 79.75 79.08 79.35 274,794 -0.43(-0.54%)
Jul 03, 2014 80.33 79.78 79.78 79.78 365,744 -0.14(-0.18%)
Jul 02, 2014 80.60 81.10 79.83 79.93 327,624 -0.96(-1.19%)
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.