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 (%)
Aug 29, 2014 85.46 85.46 85.46 85.46 125,215 +0.03(+0.03%)
Aug 28, 2014 86.10 86.22 85.30 85.44 190,261 -0.77(-0.89%)
Aug 27, 2014 85.90 86.60 85.60 86.21 261,746 +0.58(+0.67%)
Aug 26, 2014 86.04 86.06 85.55 85.63 203,332 -0.55(-0.64%)
Aug 25, 2014 86.44 86.74 86.05 86.18 171,973 +0.22(+0.25%)
Aug 22, 2014 86.51 86.66 85.95 85.96 175,541 -0.43(-0.50%)
Aug 21, 2014 85.89 86.50 85.70 86.40 220,158 +0.48(+0.55%)
Aug 20, 2014 85.75 86.08 85.32 85.92 204,531 +0.06(+0.07%)
Aug 19, 2014 84.94 86.44 84.94 85.86 544,882 +1.13(+1.33%)
Aug 18, 2014 83.70 84.99 83.68 84.74 210,286 +1.45(+1.74%)
Aug 15, 2014 83.86 84.12 82.67 83.29 300,360 -0.41(-0.49%)
Aug 14, 2014 82.95 84.02 82.39 83.70 329,783 +0.82(+0.99%)
Aug 13, 2014 80.67 82.96 80.67 82.88 365,189 +2.80(+3.49%)
Aug 12, 2014 80.24 80.89 79.69 80.08 376,887 -0.13(-0.17%)
Aug 11, 2014 80.29 81.62 79.89 80.22 347,911 +0.98(+1.23%)
Aug 08, 2014 77.83 79.42 77.74 79.24 414,746 +1.42(+1.82%)
Aug 07, 2014 74.92 78.00 74.81 77.82 510,622 +3.14(+4.21%)
Aug 06, 2014 74.73 75.08 74.25 74.68 285,168 -0.47(-0.62%)
Aug 05, 2014 74.43 75.58 74.03 75.15 360,813 +0.56(+0.75%)
Aug 04, 2014 75.29 75.67 74.21 74.59 339,106 -0.94(-1.24%)
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.