Skip to main content

Huntington Ingalls Industries (NY: HII )

269.75 +0.73 (+0.27%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 78.96 79.11 78.12 79.03 500,619 +0.30(+0.38%)
Jun 27, 2014 77.81 79.00 77.70 78.73 1,028,265 +0.53(+0.68%)
Jun 26, 2014 78.66 78.72 77.74 78.20 280,168 -0.46(-0.58%)
Jun 25, 2014 78.57 78.77 78.36 78.66 385,904 +0.20(+0.26%)
Jun 24, 2014 80.21 80.41 78.39 78.46 393,596 -2.01(-2.50%)
Jun 23, 2014 81.08 81.26 80.46 80.47 279,801 -0.70(-0.86%)
Jun 20, 2014 81.22 81.84 80.87 81.17 594,861 -0.16(-0.20%)
Jun 19, 2014 81.76 82.38 80.84 81.33 388,801 -0.44(-0.54%)
Jun 18, 2014 82.77 83.08 80.92 81.77 505,594 -0.79(-0.95%)
Jun 17, 2014 82.22 82.95 81.66 82.56 434,555 +0.32(+0.39%)
Jun 16, 2014 82.38 82.77 81.99 82.24 359,722 -0.34(-0.41%)
Jun 13, 2014 82.88 83.06 82.48 82.58 378,494 -0.25(-0.30%)
Jun 12, 2014 84.35 84.36 82.62 82.83 272,160 -1.57(-1.86%)
Jun 11, 2014 85.29 85.43 84.26 84.41 321,931 -1.32(-1.54%)
Jun 10, 2014 85.96 86.19 84.94 85.73 432,099 +0.08(+0.10%)
Jun 06, 2014 85.22 85.84 85.21 85.64 414,316 +0.58(+0.68%)
Jun 05, 2014 84.86 85.27 84.55 85.07 359,078 +0.57(+0.67%)
Jun 04, 2014 84.34 84.87 84.11 84.50 335,988 +0.03(+0.04%)
Jun 03, 2014 83.85 84.78 83.85 84.46 349,796 +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.