Skip to main content

Huntington Ingalls Industries (NY: HII )

268.33 +2.92 (+1.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 83.86 85.63 83.51 85.27 327,594 +1.97(+2.36%)
Mar 28, 2014 83.56 84.76 83.19 83.30 386,959 -0.05(-0.06%)
Mar 27, 2014 82.96 83.94 82.62 83.35 522,463 +0.47(+0.56%)
Mar 26, 2014 83.99 84.65 82.85 82.88 375,205 -0.80(-0.96%)
Mar 25, 2014 83.59 84.05 83.30 83.69 366,897 +0.40(+0.48%)
Mar 24, 2014 83.76 83.82 81.60 83.29 531,204 +0.32(+0.38%)
Mar 21, 2014 84.53 84.74 82.88 82.97 726,245 -0.99(-1.18%)
Mar 20, 2014 84.37 84.55 83.67 83.96 358,187 -0.32(-0.38%)
Mar 19, 2014 85.36 85.46 83.49 84.28 332,283 -1.03(-1.21%)
Mar 18, 2014 84.84 85.38 84.68 85.31 386,373 +0.35(+0.41%)
Mar 17, 2014 84.77 85.84 84.64 84.96 417,045 -0.38(-0.45%)
Mar 14, 2014 85.30 86.26 84.93 85.34 458,094 +0.04(+0.05%)
Mar 13, 2014 86.78 87.11 84.96 85.30 470,166 -1.30(-1.50%)
Mar 12, 2014 85.89 86.81 85.15 86.60 499,745 +0.19(+0.22%)
Mar 11, 2014 87.89 87.99 86.27 86.41 479,195 -1.45(-1.65%)
Mar 10, 2014 87.51 88.18 87.24 87.86 527,353 +0.47(+0.53%)
Mar 07, 2014 88.39 88.88 87.35 87.40 693,562 -0.13(-0.14%)
Mar 06, 2014 86.83 88.42 86.40 87.52 1,034,395 +0.89(+1.03%)
Mar 05, 2014 87.40 88.17 86.55 86.63 588,050 -0.38(-0.44%)
Mar 04, 2014 88.04 88.04 86.39 87.01 603,919 +1.07(+1.25%)
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.