Skip to main content

Huntington Ingalls Industries (NY: HII )

292.19 +2.44 (+0.84%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 89.31 89.66 88.47 88.61 284,287 -0.84(-0.94%)
Sep 29, 2014 88.42 89.55 88.19 89.45 240,406 +0.27(+0.31%)
Sep 26, 2014 88.56 89.41 88.03 89.18 309,400 +0.66(+0.75%)
Sep 25, 2014 88.39 88.65 87.78 88.51 321,594 -0.26(-0.30%)
Sep 24, 2014 87.97 88.86 87.62 88.78 393,554 +0.72(+0.82%)
Sep 23, 2014 88.64 88.72 87.91 88.05 258,900 -0.68(-0.77%)
Sep 22, 2014 89.80 89.80 88.26 88.73 209,371 -1.29(-1.44%)
Sep 19, 2014 91.49 92.02 89.88 90.03 417,239 -1.45(-1.59%)
Sep 18, 2014 91.50 91.73 90.98 91.48 184,942 +0.48(+0.53%)
Sep 17, 2014 89.94 91.39 89.56 91.00 318,915 +1.05(+1.17%)
Sep 16, 2014 89.48 90.47 89.15 89.94 318,644 +0.61(+0.69%)
Sep 15, 2014 89.53 89.87 88.99 89.33 161,108 -0.09(-0.10%)
Sep 12, 2014 89.57 90.04 89.23 89.42 238,122 -0.39(-0.44%)
Sep 11, 2014 90.19 90.44 89.42 89.81 257,122 -0.53(-0.58%)
Sep 10, 2014 89.07 90.47 88.88 90.34 366,830 +1.39(+1.57%)
Sep 09, 2014 87.93 89.15 87.77 88.95 312,963 +1.04(+1.18%)
Sep 08, 2014 87.16 88.06 87.09 87.91 229,012 +0.66(+0.76%)
Sep 05, 2014 86.02 87.28 85.49 87.25 265,650 +1.22(+1.42%)
Sep 04, 2014 87.14 87.55 85.74 86.02 273,214 -1.00(-1.15%)
Sep 03, 2014 89.02 89.38 86.56 87.03 337,236 -2.03(-2.28%)
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.