Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 95.59 96.63 95.44 95.58 121,676 -0.41(-0.43%)
Nov 26, 2014 96.39 95.99 95.99 95.99 124,730 -0.61(-0.63%)
Nov 25, 2014 96.26 96.87 95.98 96.59 153,683 +0.41(+0.43%)
Nov 24, 2014 94.35 96.23 94.35 96.18 176,756 +1.84(+1.95%)
Nov 21, 2014 95.77 95.91 94.17 94.35 248,346 -0.42(-0.44%)
Nov 20, 2014 94.56 95.25 94.41 94.77 220,545 -0.56(-0.59%)
Nov 19, 2014 94.68 95.38 94.08 95.33 176,414 +0.34(+0.36%)
Nov 18, 2014 94.83 95.25 94.52 94.98 342,681 +0.56(+0.59%)
Nov 17, 2014 94.09 94.60 93.93 94.42 211,668 +0.17(+0.19%)
Nov 14, 2014 94.01 94.91 93.73 94.25 261,554 +0.02(+0.02%)
Nov 13, 2014 94.63 95.16 94.02 94.23 312,508 -0.46(-0.49%)
Nov 12, 2014 94.51 94.88 94.03 94.70 215,630 +0.07(+0.07%)
Nov 11, 2014 95.99 96.46 93.58 94.63 396,058 -1.12(-1.17%)
Nov 10, 2014 93.66 95.83 93.37 95.74 466,880 +2.39(+2.56%)
Nov 07, 2014 92.63 93.52 92.20 93.36 624,849 +0.80(+0.86%)
Nov 06, 2014 88.00 92.58 87.39 92.56 373,041 +0.84(+0.91%)
Nov 05, 2014 92.42 92.87 91.42 91.72 319,807 -0.46(-0.50%)
Nov 04, 2014 91.93 92.48 91.53 92.19 412,289 +0.22(+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.