Indicators

Huntington Ingalls Industries (NY: HII )

249.21 -1.42 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	85.29	86.26	84.38	85.21	692,443	+0.55(+0.65%)
Feb 27, 2014	84.65	85.15	82.42	84.66	1,139,558	+3.18(+3.90%)
Feb 26, 2014	81.84	82.18	81.07	81.48	542,264	-0.08(-0.10%)
Feb 25, 2014	82.64	82.85	81.39	81.57	363,960	-0.92(-1.11%)
Feb 24, 2014	83.35	83.73	82.45	82.49	469,177	-0.01(-0.01%)
Feb 21, 2014	82.64	83.23	81.68	82.49	399,844	+0.08(+0.09%)
Feb 20, 2014	80.92	82.69	80.58	82.42	444,328	+1.69(+2.09%)
Feb 19, 2014	81.38	81.90	80.64	80.73	298,928	-0.98(-1.20%)
Feb 18, 2014	81.05	82.16	80.68	81.71	392,750	+0.98(+1.21%)
Feb 14, 2014	80.00	80.74	80.74	80.74	388,387	+0.58(+0.72%)
Feb 13, 2014	78.27	80.86	78.09	80.16	508,104	+1.55(+1.97%)
Feb 12, 2014	78.20	79.14	77.99	78.61	438,129	+0.56(+0.72%)
Feb 11, 2014	77.08	78.35	76.62	78.05	256,844	+1.16(+1.51%)
Feb 10, 2014	78.14	78.14	76.78	76.88	241,039	-1.23(-1.57%)
Feb 07, 2014	76.52	78.40	76.52	78.11	333,375	+1.74(+2.28%)
Feb 06, 2014	76.46	77.36	75.75	76.37	396,282	+0.22(+0.29%)
Feb 05, 2014	76.27	76.70	75.18	76.15	485,558	-0.12(-0.15%)
Feb 04, 2014	75.61	76.77	74.79	76.27	857,445	+0.83(+1.10%)

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.