Huntington Ingalls Industries (NY: HII )

183.27 USD -3.21 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 101.26 103.06 100.83 103.00 265,875 +1.72(+1.70%)
Apr 29, 2014 99.45 101.48 99.23 101.28 161,659 +2.20(+2.22%)
Apr 28, 2014 101.54 101.77 98.05 99.08 344,525 -1.48(-1.47%)
Apr 25, 2014 103.30 103.58 100.48 100.56 259,723 -3.26(-3.14%)
Apr 24, 2014 104.38 104.64 102.59 103.82 215,533 -0.28(-0.27%)
Apr 23, 2014 103.73 104.24 103.21 104.10 292,401 +0.47(+0.45%)
Apr 22, 2014 104.00 105.08 103.62 103.63 279,728 -0.32(-0.31%)
Apr 21, 2014 103.67 104.22 103.00 103.95 237,812 -0.09(-0.09%)
Apr 17, 2014 101.36 104.04 104.04 104.04 303,900 +2.68(+2.64%)
Apr 16, 2014 100.26 101.60 99.33 101.36 319,693 +1.55(+1.55%)
Apr 15, 2014 98.52 100.09 97.20 99.81 339,877 +1.29(+1.31%)
Apr 14, 2014 98.51 99.23 98.19 98.52 287,184 +0.35(+0.36%)
Apr 11, 2014 99.21 100.07 98.05 98.17 313,205 -1.24(-1.25%)
Apr 10, 2014 100.35 100.86 99.23 99.41 478,756 -0.86(-0.86%)
Apr 09, 2014 98.98 100.61 98.59 100.27 290,879 +2.04(+2.08%)
Apr 08, 2014 99.83 100.10 97.14 98.23 457,895 -1.59(-1.59%)
Apr 07, 2014 100.84 100.85 98.92 99.82 362,180 -0.99(-0.98%)
Apr 04, 2014 104.36 105.34 100.75 100.81 240,748 -3.68(-3.52%)
Apr 03, 2014 104.61 104.87 103.68 104.49 262,436 +0.33(+0.32%)
Apr 02, 2014 103.65 104.39 103.21 104.16 314,139 +0.84(+0.81%)
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.