Indicators

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	84.42	85.37	83.51	84.33	699,645	+0.54(+0.65%)
Feb 27, 2014	83.78	84.27	81.57	83.79	1,151,411	+3.15(+3.90%)
Feb 26, 2014	81.00	81.34	80.24	80.65	547,905	-0.08(-0.10%)
Feb 25, 2014	81.79	81.99	80.55	80.73	367,745	-0.91(-1.11%)
Feb 24, 2014	82.49	82.87	81.60	81.64	474,057	-0.01(-0.01%)
Feb 21, 2014	81.79	82.38	80.84	81.64	404,003	+0.07(+0.09%)
Feb 20, 2014	80.09	81.84	79.75	81.57	448,950	+1.67(+2.09%)
Feb 19, 2014	80.55	81.05	79.81	79.90	302,037	-0.97(-1.20%)
Feb 18, 2014	80.21	81.31	79.85	80.87	396,835	+0.97(+1.21%)
Feb 14, 2014	79.18	79.91	79.91	79.91	392,426	+0.57(+0.72%)
Feb 13, 2014	77.47	80.03	77.28	79.33	513,389	+1.53(+1.97%)
Feb 12, 2014	77.39	78.32	77.19	77.80	442,686	+0.56(+0.72%)
Feb 11, 2014	76.28	77.54	75.84	77.24	259,516	+1.15(+1.51%)
Feb 10, 2014	77.33	77.33	75.99	76.09	243,546	-1.22(-1.57%)
Feb 07, 2014	75.74	77.60	75.74	77.31	336,843	+1.72(+2.28%)
Feb 06, 2014	75.68	76.57	74.97	75.59	400,404	+0.22(+0.29%)
Feb 05, 2014	75.49	75.91	74.41	75.37	490,609	-0.12(-0.15%)
Feb 04, 2014	74.84	75.98	74.02	75.49	866,364	+0.82(+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.