Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 80.19 80.35 79.35 80.27 492,901 +0.31(+0.38%)
Jun 27, 2014 79.02 80.24 78.92 79.97 1,012,414 +0.54(+0.68%)
Jun 26, 2014 79.89 79.95 78.96 79.42 275,849 -0.47(-0.58%)
Jun 25, 2014 79.80 80.01 79.59 79.89 379,955 +0.20(+0.26%)
Jun 24, 2014 81.47 81.67 79.62 79.69 387,529 -2.05(-2.50%)
Jun 23, 2014 82.35 82.54 81.72 81.73 275,488 -0.71(-0.86%)
Jun 20, 2014 82.49 83.12 82.13 82.44 585,691 -0.16(-0.20%)
Jun 19, 2014 83.04 83.67 82.10 82.60 382,807 -0.45(-0.54%)
Jun 18, 2014 84.06 84.38 82.19 83.05 497,800 -0.80(-0.95%)
Jun 17, 2014 83.50 84.25 82.94 83.85 427,856 +0.32(+0.39%)
Jun 16, 2014 83.67 84.06 83.27 83.53 354,177 -0.35(-0.41%)
Jun 13, 2014 84.17 84.36 83.77 83.88 372,659 -0.25(-0.30%)
Jun 12, 2014 85.67 85.68 83.91 84.13 267,965 -1.60(-1.86%)
Jun 11, 2014 86.63 86.77 85.57 85.73 316,968 -1.34(-1.54%)
Jun 10, 2014 87.31 87.54 86.27 87.07 425,438 +0.08(+0.10%)
Jun 06, 2014 86.56 87.19 86.54 86.98 407,929 +0.59(+0.68%)
Jun 05, 2014 86.19 86.60 85.87 86.40 353,543 +0.58(+0.67%)
Jun 04, 2014 85.66 86.20 85.42 85.82 330,808 +0.03(+0.04%)
Jun 03, 2014 85.17 86.11 85.17 85.79 344,403 +0.07(+0.08%)
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.