Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 87.88 88.72 87.57 88.57 300,651 +1.59(+1.83%)
Oct 30, 2014 86.66 87.02 85.93 86.98 281,528 +0.51(+0.59%)
Oct 29, 2014 85.36 86.58 85.19 86.47 356,269 +1.08(+1.26%)
Oct 28, 2014 83.06 85.40 83.00 85.39 307,185 +2.60(+3.14%)
Oct 27, 2014 81.60 82.83 81.73 82.78 395,877 +1.05(+1.29%)
Oct 24, 2014 81.79 81.99 81.22 81.73 303,231 -0.07(-0.08%)
Oct 23, 2014 81.55 82.75 81.55 81.80 223,531 +1.26(+1.56%)
Oct 22, 2014 81.19 82.34 80.45 80.54 219,699 -0.51(-0.63%)
Oct 21, 2014 78.06 81.08 78.06 81.05 308,183 +3.07(+3.94%)
Oct 20, 2014 78.49 78.52 77.47 77.98 454,522 -0.98(-1.24%)
Oct 17, 2014 78.55 79.20 78.11 78.96 558,482 +1.51(+1.96%)
Oct 16, 2014 76.58 78.16 76.25 77.44 528,332 -0.65(-0.84%)
Oct 15, 2014 77.21 78.73 75.71 78.10 508,623 -0.50(-0.64%)
Oct 14, 2014 77.67 79.42 77.34 78.60 387,743 +1.29(+1.67%)
Oct 13, 2014 79.70 80.45 77.24 77.31 503,765 -2.45(-3.07%)
Oct 10, 2014 81.60 82.10 79.73 79.76 488,109 -2.18(-2.67%)
Oct 09, 2014 82.82 82.88 82.00 81.95 374,271 -1.25(-1.50%)
Oct 08, 2014 82.47 83.29 81.38 83.19 535,656 +0.83(+1.01%)
Oct 07, 2014 85.01 85.01 82.25 82.37 644,875 -2.95(-3.45%)
Oct 06, 2014 86.91 87.07 85.04 85.31 364,632 -1.67(-1.92%)
Oct 03, 2014 86.73 87.44 86.37 86.99 268,411 +0.86(+1.00%)
Oct 02, 2014 86.21 86.94 85.37 86.12 380,055 -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.