Huntington Ingalls Industries (NY: HII )

183.27 USD -3.21 (-1.72%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 105.04 105.45 104.05 104.21 241,723 -0.99(-0.94%)
Sep 29, 2014 103.99 105.32 103.72 105.20 204,412 +0.32(+0.31%)
Sep 26, 2014 104.15 105.15 103.53 104.88 263,076 +0.78(+0.75%)
Sep 25, 2014 103.95 104.26 103.24 104.10 273,444 -0.31(-0.30%)
Sep 24, 2014 103.46 104.51 103.05 104.41 334,630 +0.85(+0.82%)
Sep 23, 2014 104.25 104.34 103.39 103.56 220,137 -0.80(-0.77%)
Sep 22, 2014 105.61 105.61 103.80 104.36 178,024 -1.52(-1.44%)
Sep 19, 2014 107.60 108.22 105.71 105.88 354,769 -1.71(-1.59%)
Sep 18, 2014 107.61 107.89 107.00 107.59 157,252 +0.57(+0.53%)
Sep 17, 2014 105.78 107.48 105.33 107.02 271,166 +1.24(+1.17%)
Sep 16, 2014 105.24 106.40 104.85 105.78 270,936 +0.72(+0.69%)
Sep 15, 2014 105.30 105.69 104.66 105.06 136,987 -0.11(-0.10%)
Sep 12, 2014 105.34 105.89 104.94 105.17 202,470 -0.46(-0.44%)
Sep 11, 2014 106.07 106.36 105.17 105.63 218,625 -0.62(-0.58%)
Sep 10, 2014 104.75 106.40 104.53 106.25 311,907 +1.64(+1.57%)
Sep 09, 2014 103.41 104.84 103.23 104.61 266,105 +1.22(+1.18%)
Sep 08, 2014 102.51 103.57 102.43 103.39 194,724 +0.78(+0.76%)
Sep 05, 2014 101.17 102.65 100.54 102.61 225,876 +1.44(+1.42%)
Sep 04, 2014 102.48 102.97 100.84 101.17 232,308 -1.18(-1.15%)
Sep 03, 2014 104.69 105.12 101.80 102.35 286,744 -2.39(-2.28%)
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.