Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 85.76 87.28 85.39 87.23 313,936 +1.46(+1.70%)
Apr 29, 2014 84.22 85.94 84.04 85.77 190,881 +1.86(+2.22%)
Apr 28, 2014 86.00 86.19 83.04 83.91 406,803 -1.25(-1.47%)
Apr 25, 2014 87.49 87.72 85.10 85.17 306,672 -2.76(-3.14%)
Apr 24, 2014 88.40 88.62 86.88 87.93 254,494 -0.24(-0.27%)
Apr 23, 2014 87.85 88.28 87.41 88.16 345,257 +0.40(+0.45%)
Apr 22, 2014 88.08 88.99 87.76 87.77 330,293 -0.27(-0.31%)
Apr 21, 2014 87.80 88.26 87.23 88.04 280,800 -0.08(-0.09%)
Apr 17, 2014 85.84 88.11 88.11 88.11 358,834 +2.27(+2.64%)
Apr 16, 2014 84.91 86.05 84.12 85.84 377,482 +1.31(+1.55%)
Apr 15, 2014 83.44 84.77 82.32 84.53 401,315 +1.09(+1.31%)
Apr 14, 2014 83.43 84.04 83.16 83.44 339,097 +0.30(+0.36%)
Apr 11, 2014 84.02 84.75 83.04 83.14 369,821 -1.05(-1.25%)
Apr 10, 2014 84.99 85.42 84.04 84.19 565,298 -0.73(-0.86%)
Apr 09, 2014 83.83 85.21 83.50 84.92 343,460 +1.73(+2.08%)
Apr 08, 2014 84.55 84.78 82.27 83.19 540,666 -1.35(-1.59%)
Apr 07, 2014 85.40 85.41 83.78 84.54 427,649 -0.84(-0.98%)
Apr 04, 2014 88.38 89.21 85.33 85.38 284,267 -3.12(-3.52%)
Apr 03, 2014 88.59 88.82 87.81 88.49 309,875 +0.28(+0.32%)
Apr 02, 2014 87.78 88.41 87.41 88.21 370,924 +0.71(+0.81%)
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.