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 (%)
Feb 28, 2014 84.39 85.35 83.49 84.31 699,819 +0.54(+0.65%)
Feb 27, 2014 83.76 84.25 81.55 83.77 1,151,697 +3.15(+3.90%)
Feb 26, 2014 80.98 81.32 80.22 80.63 548,041 -0.08(-0.10%)
Feb 25, 2014 81.77 81.97 80.53 80.71 367,837 -0.91(-1.11%)
Feb 24, 2014 82.47 82.85 81.58 81.62 474,175 -0.01(-0.01%)
Feb 21, 2014 81.77 82.36 80.82 81.62 404,104 +0.07(+0.09%)
Feb 20, 2014 80.07 81.82 79.73 81.55 449,062 +1.67(+2.09%)
Feb 19, 2014 80.53 81.03 79.79 79.88 302,112 -0.97(-1.20%)
Feb 18, 2014 80.19 81.29 79.83 80.85 396,934 +0.97(+1.21%)
Feb 14, 2014 79.16 79.89 79.89 79.89 392,524 +0.57(+0.72%)
Feb 13, 2014 77.45 80.01 77.27 79.31 513,517 +1.53(+1.97%)
Feb 12, 2014 77.37 78.30 77.17 77.78 442,796 +0.56(+0.72%)
Feb 11, 2014 76.27 77.52 75.82 77.22 259,580 +1.15(+1.51%)
Feb 10, 2014 77.31 77.31 75.97 76.07 243,606 -1.21(-1.57%)
Feb 07, 2014 75.72 77.58 75.72 77.29 336,926 +1.72(+2.28%)
Feb 06, 2014 75.66 76.55 74.95 75.57 400,503 +0.22(+0.29%)
Feb 05, 2014 75.47 75.89 74.39 75.35 490,731 -0.12(-0.15%)
Feb 04, 2014 74.82 75.96 74.00 75.47 866,580 +0.82(+1.10%)
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.