Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 80.17 80.33 79.33 80.25 493,024 +0.31(+0.38%)
Jun 27, 2014 79.00 80.22 78.90 79.95 1,012,665 +0.54(+0.68%)
Jun 26, 2014 79.87 79.93 78.94 79.40 275,918 -0.47(-0.58%)
Jun 25, 2014 79.78 79.99 79.57 79.87 380,050 +0.20(+0.26%)
Jun 24, 2014 81.45 81.65 79.60 79.67 387,625 -2.04(-2.50%)
Jun 23, 2014 82.33 82.52 81.70 81.71 275,556 -0.71(-0.86%)
Jun 20, 2014 82.47 83.10 82.11 82.42 585,837 -0.16(-0.20%)
Jun 19, 2014 83.02 83.65 82.08 82.58 382,902 -0.45(-0.54%)
Jun 18, 2014 84.04 84.36 82.17 83.03 497,924 -0.80(-0.95%)
Jun 17, 2014 83.48 84.23 82.91 83.83 427,962 +0.32(+0.39%)
Jun 16, 2014 83.64 84.04 83.25 83.51 354,265 -0.35(-0.41%)
Jun 13, 2014 84.15 84.34 83.75 83.86 372,751 -0.25(-0.30%)
Jun 12, 2014 85.65 85.66 83.89 84.11 268,031 -1.59(-1.86%)
Jun 11, 2014 86.61 86.75 85.55 85.71 317,047 -1.34(-1.54%)
Jun 10, 2014 87.28 87.52 86.25 87.05 425,543 +0.08(+0.10%)
Jun 06, 2014 86.54 87.17 86.52 86.96 408,030 +0.59(+0.68%)
Jun 05, 2014 86.16 86.58 85.85 86.38 353,631 +0.58(+0.67%)
Jun 04, 2014 85.64 86.18 85.40 85.80 330,891 +0.03(+0.04%)
Jun 03, 2014 85.15 86.09 85.15 85.77 344,489 +0.07(+0.08%)
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.