Skip to main content

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

Date Open High Low Close Volume Change (%)
Sep 30, 2014 87.94 88.28 87.11 87.24 288,738 -0.83(-0.94%)
Sep 29, 2014 87.06 88.17 86.83 88.07 244,170 +0.27(+0.31%)
Sep 26, 2014 87.19 88.03 86.67 87.80 314,245 +0.65(+0.75%)
Sep 25, 2014 87.02 87.28 86.43 87.15 326,629 -0.26(-0.30%)
Sep 24, 2014 86.61 87.49 86.27 87.41 399,716 +0.71(+0.82%)
Sep 23, 2014 87.27 87.35 86.55 86.70 262,954 -0.67(-0.77%)
Sep 22, 2014 88.41 88.41 86.90 87.37 212,650 -1.27(-1.44%)
Sep 19, 2014 90.08 90.60 88.50 88.64 423,772 -1.43(-1.59%)
Sep 18, 2014 90.09 90.32 89.58 90.07 187,837 +0.48(+0.53%)
Sep 17, 2014 88.56 89.98 88.18 89.59 323,908 +1.04(+1.17%)
Sep 16, 2014 88.10 89.07 87.77 88.56 323,633 +0.60(+0.69%)
Sep 15, 2014 88.15 88.48 87.62 87.95 163,631 -0.09(-0.10%)
Sep 12, 2014 88.19 88.65 87.85 88.05 241,851 -0.39(-0.44%)
Sep 11, 2014 88.80 89.04 88.05 88.43 261,148 -0.52(-0.58%)
Sep 10, 2014 87.69 89.07 87.51 88.95 372,573 +1.37(+1.57%)
Sep 09, 2014 86.57 87.77 86.42 87.58 317,863 +1.02(+1.18%)
Sep 08, 2014 85.82 86.71 85.75 86.55 232,598 +0.65(+0.76%)
Sep 05, 2014 84.70 85.94 84.17 85.90 269,809 +1.21(+1.42%)
Sep 04, 2014 85.79 86.20 84.42 84.70 277,492 -0.99(-1.15%)
Sep 03, 2014 87.64 88.00 85.22 85.68 342,516 -2.00(-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.