Huntington Ingalls Industries (NY: HII )

178.29 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 88.90 90.01 90.01 90.01 267,200 +1.19(+1.34%)
Dec 30, 2013 88.77 89.02 88.33 88.82 162,815 +0.04(+0.05%)
Dec 27, 2013 90.65 93.04 88.39 88.78 230,747 +0.55(+0.62%)
Dec 26, 2013 88.49 89.30 87.77 88.23 128,604 +0.37(+0.42%)
Dec 24, 2013 87.53 88.25 87.41 87.86 63,282 +0.24(+0.27%)
Dec 23, 2013 88.00 88.22 86.67 87.62 277,900 +0.58(+0.67%)
Dec 20, 2013 84.73 87.70 84.59 87.04 882,600 +2.69(+3.19%)
Dec 19, 2013 84.65 84.73 84.00 84.35 332,953 -0.34(-0.40%)
Dec 18, 2013 84.43 84.94 83.29 84.69 556,030 +0.33(+0.39%)
Dec 17, 2013 85.50 85.50 84.06 84.36 550,659 +1.58(+1.91%)
Dec 16, 2013 81.53 83.06 81.53 82.78 385,788 +1.41(+1.73%)
Dec 13, 2013 80.68 81.80 80.30 81.37 419,586 +1.13(+1.41%)
Dec 12, 2013 79.55 80.67 79.47 80.24 776,991 +0.72(+0.91%)
Dec 11, 2013 80.64 80.65 79.24 79.52 563,239 -0.89(-1.11%)
Dec 10, 2013 81.12 81.42 80.31 80.41 470,777 -1.07(-1.31%)
Dec 09, 2013 82.31 82.44 81.18 81.48 344,472 -0.83(-1.01%)
Dec 06, 2013 82.26 82.73 82.04 82.31 326,715 +0.54(+0.66%)
Dec 05, 2013 82.47 83.10 81.26 81.77 441,456 -1.00(-1.21%)
Dec 04, 2013 82.73 83.17 82.08 82.77 561,869 -0.23(-0.28%)
Dec 03, 2013 82.38 83.26 81.76 83.00 676,317 +0.57(+0.69%)
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.