Skip to main content

Huntington Ingalls Industries (NY: HII )

271.37 +2.35 (+0.87%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 73.97 74.89 74.89 74.89 321,134 +0.99(+1.34%)
Dec 30, 2013 73.86 74.07 73.50 73.90 195,679 +0.03(+0.05%)
Dec 27, 2013 75.43 77.41 73.54 73.87 277,323 +0.46(+0.62%)
Dec 26, 2013 73.63 74.30 73.03 73.41 154,562 +0.31(+0.42%)
Dec 24, 2013 72.83 73.43 72.73 73.10 76,055 +0.20(+0.27%)
Dec 23, 2013 73.22 73.40 72.11 72.90 333,994 +0.48(+0.67%)
Dec 20, 2013 70.50 72.97 70.38 72.42 1,060,753 +2.24(+3.19%)
Dec 19, 2013 70.43 70.50 69.89 70.18 400,159 -0.28(-0.40%)
Dec 18, 2013 70.25 70.67 69.30 70.47 668,265 +0.27(+0.39%)
Dec 17, 2013 71.14 71.14 69.94 70.19 661,810 +1.31(+1.91%)
Dec 16, 2013 67.84 69.11 67.84 68.88 463,659 +1.17(+1.73%)
Dec 13, 2013 67.13 68.06 66.81 67.70 504,279 +0.94(+1.41%)
Dec 12, 2013 66.19 67.12 66.12 66.76 933,827 +0.60(+0.91%)
Dec 11, 2013 67.10 67.10 65.93 66.16 676,929 -0.74(-1.11%)
Dec 10, 2013 67.50 67.75 66.82 66.91 565,803 -0.89(-1.31%)
Dec 09, 2013 68.49 68.59 67.55 67.80 414,004 -0.69(-1.01%)
Dec 06, 2013 68.44 68.83 68.26 68.49 392,662 +0.45(+0.66%)
Dec 05, 2013 68.62 69.14 67.61 68.04 530,564 -0.83(-1.21%)
Dec 04, 2013 68.84 69.20 68.29 68.87 675,282 -0.19(-0.28%)
Dec 03, 2013 68.54 69.28 68.03 69.06 812,832 +0.47(+0.69%)
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.