Skip to main content

Huntington Ingalls Industries (NY: HII )

208.98 +0.01 (+0.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 102.11 102.11 102.11 102.11 104,800 +0.03(+0.03%)
Aug 28, 2014 102.87 103.02 101.92 102.08 159,241 -0.92(-0.89%)
Aug 27, 2014 102.63 103.47 102.28 103.00 219,071 +0.49(+0.48%)
Aug 26, 2014 103.00 103.02 102.42 102.51 169,849 -0.66(-0.64%)
Aug 25, 2014 103.48 103.84 103.01 103.17 143,654 +0.26(+0.25%)
Aug 22, 2014 103.56 103.74 102.89 102.91 146,635 -0.52(-0.50%)
Aug 21, 2014 102.82 103.55 102.60 103.43 183,904 +0.57(+0.55%)
Aug 20, 2014 102.66 103.05 102.14 102.86 170,851 +0.07(+0.07%)
Aug 19, 2014 101.68 103.48 101.68 102.79 455,155 +1.35(+1.33%)
Aug 18, 2014 100.20 101.74 100.18 101.44 175,658 +1.73(+1.74%)
Aug 15, 2014 100.39 100.70 98.97 99.71 250,899 -0.49(-0.49%)
Aug 14, 2014 99.30 100.58 98.63 100.20 275,477 +0.98(+0.99%)
Aug 13, 2014 96.57 99.32 96.57 99.22 305,053 +3.35(+3.49%)
Aug 12, 2014 96.06 96.84 95.40 95.87 314,824 -0.16(-0.17%)
Aug 11, 2014 96.12 97.71 95.64 96.03 290,620 +1.17(+1.23%)
Aug 08, 2014 93.17 95.08 93.07 94.86 346,449 +1.70(+1.82%)
Aug 07, 2014 89.69 93.38 89.56 93.16 426,537 +3.76(+4.21%)
Aug 06, 2014 89.46 89.88 88.89 89.40 238,209 -0.56(-0.62%)
Aug 05, 2014 89.10 90.48 88.62 89.96 301,397 +0.67(+0.75%)
Aug 04, 2014 90.13 90.59 88.84 89.29 283,265 -1.12(-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.