Skip to main content

Huntington Ingalls Industries (NY: HII )

208.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 108.99 110.17 108.82 108.97 106,721 -0.47(-0.43%)
Nov 26, 2014 109.90 109.44 109.44 109.44 109,400 -0.69(-0.63%)
Nov 25, 2014 109.75 110.45 109.44 110.13 134,794 +0.07(+0.06%)
Nov 24, 2014 107.96 110.11 107.96 110.06 154,468 +2.10(+1.95%)
Nov 21, 2014 109.59 109.75 107.76 107.96 217,030 -0.48(-0.44%)
Nov 20, 2014 108.20 108.99 108.03 108.44 192,735 -0.64(-0.59%)
Nov 19, 2014 108.34 109.14 107.65 109.08 154,169 +0.39(+0.36%)
Nov 18, 2014 108.51 109.00 108.16 108.69 299,470 +0.64(+0.59%)
Nov 17, 2014 107.67 108.25 107.48 108.05 184,977 +0.20(+0.19%)
Nov 14, 2014 107.58 108.61 107.25 107.85 228,573 +0.02(+0.02%)
Nov 13, 2014 108.28 108.89 107.59 107.83 273,101 -0.53(-0.49%)
Nov 12, 2014 108.15 108.57 107.60 108.36 188,440 +0.08(+0.07%)
Nov 11, 2014 109.84 110.38 107.08 108.28 346,116 -1.28(-1.17%)
Nov 10, 2014 107.17 109.66 106.84 109.56 408,007 +2.73(+2.56%)
Nov 07, 2014 106.00 107.02 105.50 106.83 546,056 +0.91(+0.86%)
Nov 06, 2014 100.70 105.94 100.00 105.92 326,001 +0.96(+0.91%)
Nov 05, 2014 105.76 106.27 104.61 104.96 279,480 -0.53(-0.50%)
Nov 04, 2014 105.20 105.83 104.74 105.49 360,300 +0.25(+0.24%)
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.