Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 91.58 92.57 91.43 91.56 127,015 -0.39(-0.43%)
Nov 26, 2014 92.34 91.95 91.95 91.95 130,203 -0.58(-0.63%)
Nov 25, 2014 92.21 92.80 91.95 92.53 160,426 +0.39(+0.43%)
Nov 24, 2014 90.38 92.18 90.38 92.14 184,512 +1.76(+1.95%)
Nov 21, 2014 91.75 91.88 90.21 90.38 259,242 -0.40(-0.44%)
Nov 20, 2014 90.58 91.24 90.44 90.78 230,222 -0.54(-0.59%)
Nov 19, 2014 90.70 91.37 90.12 91.32 184,155 +0.33(+0.36%)
Nov 18, 2014 90.84 91.25 90.55 90.99 357,717 +0.54(+0.59%)
Nov 17, 2014 90.14 90.62 89.98 90.46 220,955 +0.17(+0.19%)
Nov 14, 2014 90.06 90.92 89.79 90.29 273,031 +0.02(+0.02%)
Nov 13, 2014 90.65 91.16 90.07 90.27 326,219 -0.44(-0.49%)
Nov 12, 2014 90.54 90.89 90.08 90.72 225,092 +0.07(+0.07%)
Nov 11, 2014 91.95 92.41 89.64 90.65 413,436 -1.07(-1.17%)
Nov 10, 2014 89.72 91.80 89.44 91.72 487,365 +2.29(+2.56%)
Nov 07, 2014 88.74 89.59 88.32 89.43 652,265 +0.76(+0.86%)
Nov 06, 2014 84.30 88.69 83.72 88.67 389,409 +0.80(+0.91%)
Nov 05, 2014 88.54 88.97 87.58 87.87 333,839 -0.44(-0.50%)
Nov 04, 2014 88.07 88.60 87.69 88.31 430,379 +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.