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 (%)
Nov 28, 2014 93.01 94.02 92.86 92.99 125,057 -0.40(-0.43%)
Nov 26, 2014 93.79 93.39 93.39 93.39 128,196 -0.59(-0.63%)
Nov 25, 2014 93.66 94.26 93.39 93.98 157,953 +0.40(+0.43%)
Nov 24, 2014 91.80 93.62 91.80 93.58 181,668 +1.79(+1.95%)
Nov 21, 2014 93.18 93.32 91.63 91.80 255,246 -0.41(-0.44%)
Nov 20, 2014 92.00 92.67 91.86 92.20 226,673 -0.54(-0.59%)
Nov 19, 2014 92.12 92.80 91.53 92.75 181,316 +0.33(+0.36%)
Nov 18, 2014 92.26 92.68 91.97 92.42 352,203 +0.54(+0.59%)
Nov 17, 2014 91.55 92.04 91.39 91.87 217,549 +0.17(+0.19%)
Nov 14, 2014 91.47 92.35 91.19 91.70 268,822 +0.02(+0.02%)
Nov 13, 2014 92.07 92.59 91.48 91.69 321,190 -0.45(-0.49%)
Nov 12, 2014 91.96 92.31 91.49 92.14 221,622 +0.07(+0.07%)
Nov 11, 2014 93.39 93.85 91.05 92.07 407,063 -1.09(-1.17%)
Nov 10, 2014 91.12 93.24 90.85 93.16 479,852 +2.32(+2.56%)
Nov 07, 2014 90.13 91.00 89.70 90.83 642,210 +0.77(+0.86%)
Nov 06, 2014 85.62 90.08 85.03 90.06 383,406 +0.82(+0.91%)
Nov 05, 2014 89.93 90.36 88.95 89.25 328,693 -0.45(-0.50%)
Nov 04, 2014 89.45 89.98 89.06 89.70 423,744 +0.21(+0.24%)
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.