Huntington Ingalls Industries (NY: HII )

216.42 USD -1.89 (-0.87%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 82.81 83.02 82.00 82.23 148,957 -0.51(-0.62%)
Nov 27, 2013 81.94 83.08 81.88 82.74 176,588 +0.88(+1.08%)
Nov 26, 2013 80.97 82.00 80.61 81.86 311,077 +0.87(+1.07%)
Nov 25, 2013 80.50 81.25 80.19 80.99 435,790 +0.52(+0.65%)
Nov 22, 2013 80.41 80.61 80.24 80.47 519,430 -0.04(-0.05%)
Nov 21, 2013 79.66 81.21 79.66 80.51 401,532 +1.06(+1.33%)
Nov 20, 2013 79.40 80.09 78.83 79.45 231,466 +0.29(+0.37%)
Nov 19, 2013 79.00 79.43 78.70 79.16 321,235 +0.05(+0.06%)
Nov 18, 2013 79.92 80.35 78.94 79.11 361,217 -0.25(-0.32%)
Nov 15, 2013 79.00 79.66 78.68 79.36 280,498 +0.39(+0.49%)
Nov 14, 2013 78.60 79.43 78.49 78.97 350,537 +1.72(+2.23%)
Nov 12, 2013 76.75 77.58 76.55 77.25 480,758 +0.52(+0.68%)
Nov 11, 2013 76.33 76.92 75.91 76.73 408,121 +0.65(+0.85%)
Nov 08, 2013 73.78 76.09 72.98 76.08 538,560 +3.12(+4.28%)
Nov 07, 2013 75.00 75.71 72.62 72.96 421,553 +0.31(+0.43%)
Nov 06, 2013 72.41 72.98 72.18 72.65 173,719 +0.40(+0.55%)
Nov 05, 2013 72.55 72.89 72.11 72.25 284,865 -0.54(-0.74%)
Nov 04, 2013 71.97 72.84 71.81 72.79 233,163 +0.96(+1.34%)
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.