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 (%)
Oct 31, 2014 89.28 90.13 88.96 89.98 295,942 +1.62(+1.83%)
Oct 30, 2014 88.04 88.40 87.30 88.36 277,119 +0.52(+0.59%)
Oct 29, 2014 86.72 87.95 86.55 87.84 350,689 +1.10(+1.26%)
Oct 28, 2014 84.38 86.75 84.32 86.75 302,374 +2.64(+3.14%)
Oct 27, 2014 82.90 84.15 83.03 84.10 389,678 +1.07(+1.29%)
Oct 24, 2014 83.09 83.29 82.51 83.03 298,483 -0.07(-0.08%)
Oct 23, 2014 82.84 84.07 82.84 83.10 220,030 +1.28(+1.56%)
Oct 22, 2014 82.48 83.65 81.73 81.82 216,259 -0.52(-0.63%)
Oct 21, 2014 79.31 82.37 79.31 82.34 303,356 +3.12(+3.94%)
Oct 20, 2014 79.74 79.77 78.71 79.22 447,404 -0.99(-1.24%)
Oct 17, 2014 79.80 80.46 79.35 80.22 549,736 +1.54(+1.96%)
Oct 16, 2014 77.80 79.41 77.46 78.68 520,058 -0.66(-0.84%)
Oct 15, 2014 78.44 79.99 76.91 79.34 500,658 -0.51(-0.64%)
Oct 14, 2014 78.91 80.68 78.57 79.85 381,671 +1.31(+1.67%)
Oct 13, 2014 80.97 81.73 78.47 78.54 495,876 -2.49(-3.07%)
Oct 10, 2014 82.89 83.40 81.00 81.03 480,465 -2.22(-2.67%)
Oct 09, 2014 84.13 84.19 83.31 83.25 368,409 -1.27(-1.50%)
Oct 08, 2014 83.78 84.62 82.67 84.52 527,267 +0.84(+1.01%)
Oct 07, 2014 86.36 86.36 83.56 83.68 634,776 -2.99(-3.45%)
Oct 06, 2014 88.29 88.45 86.39 86.67 358,922 -1.70(-1.92%)
Oct 03, 2014 88.11 88.83 87.74 88.37 264,208 +0.88(+1.00%)
Oct 02, 2014 87.58 88.32 86.73 87.49 374,103 -0.12(-0.14%)
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.