Huntington Ingalls Industries (NY: HII )

178.29 USD +1.71 (+0.97%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 114.52 112.46 112.46 112.46 225,800 -1.87(-1.64%)
Dec 30, 2014 114.51 115.27 114.18 114.33 133,652 -0.65(-0.57%)
Dec 29, 2014 115.09 116.05 114.92 114.98 105,885 -0.50(-0.43%)
Dec 26, 2014 115.37 115.79 114.21 115.48 92,548 +0.64(+0.56%)
Dec 24, 2014 114.52 114.84 114.84 114.84 82,600 +0.24(+0.21%)
Dec 23, 2014 115.37 116.29 114.48 114.60 318,706 -0.10(-0.09%)
Dec 22, 2014 111.34 115.42 111.63 114.70 347,178 +3.36(+3.02%)
Dec 19, 2014 110.00 111.62 109.93 111.34 385,409 +1.11(+1.01%)
Dec 18, 2014 107.34 110.28 106.93 110.23 276,616 +3.39(+3.17%)
Dec 17, 2014 104.90 107.22 103.78 106.84 232,665 +2.23(+2.13%)
Dec 16, 2014 103.46 105.36 102.65 104.61 267,259 +0.88(+0.85%)
Dec 15, 2014 104.34 104.36 102.52 103.73 234,611 +0.08(+0.08%)
Dec 12, 2014 103.59 104.54 103.04 103.65 286,880 -1.09(-1.04%)
Dec 11, 2014 104.53 105.67 104.40 104.74 173,334 +0.53(+0.51%)
Dec 10, 2014 107.28 107.28 104.13 104.21 148,477 -3.50(-3.25%)
Dec 09, 2014 106.77 108.11 105.79 107.71 188,679 -0.62(-0.57%)
Dec 08, 2014 109.28 110.21 107.97 108.33 316,998 -1.01(-0.92%)
Dec 05, 2014 108.00 109.35 108.00 109.34 287,823 +1.81(+1.68%)
Dec 04, 2014 108.48 109.22 107.28 107.53 153,914 -1.75(-1.60%)
Dec 03, 2014 107.68 109.45 107.39 109.28 192,080 +1.58(+1.47%)
Dec 02, 2014 106.70 108.80 106.58 107.70 199,861 +0.61(+0.57%)
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.