Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 85.17 86.97 84.82 86.60 322,544 +2.00(+2.36%)
Mar 28, 2014 84.87 86.09 84.50 84.61 380,994 -0.05(-0.06%)
Mar 27, 2014 84.26 85.25 83.91 84.66 514,409 +0.47(+0.56%)
Mar 26, 2014 85.31 85.98 84.15 84.18 369,421 -0.81(-0.96%)
Mar 25, 2014 84.90 85.36 84.61 85.00 361,241 +0.41(+0.48%)
Mar 24, 2014 85.07 85.13 82.88 84.59 523,015 +0.32(+0.38%)
Mar 21, 2014 85.85 86.06 84.17 84.27 715,049 -1.01(-1.18%)
Mar 20, 2014 85.69 85.88 84.98 85.28 352,665 -0.32(-0.38%)
Mar 19, 2014 86.70 86.80 84.80 85.60 327,160 -1.05(-1.21%)
Mar 18, 2014 86.17 86.71 86.00 86.65 380,416 +0.36(+0.41%)
Mar 17, 2014 86.10 87.18 85.96 86.29 410,616 -0.39(-0.45%)
Mar 14, 2014 86.64 87.61 86.26 86.68 451,032 +0.04(+0.05%)
Mar 13, 2014 88.14 88.48 86.29 86.64 462,918 -1.32(-1.50%)
Mar 12, 2014 87.23 88.17 86.49 87.96 492,041 +0.19(+0.22%)
Mar 11, 2014 89.26 89.37 87.62 87.77 471,808 -1.47(-1.65%)
Mar 10, 2014 88.88 89.56 88.60 89.24 519,224 +0.47(+0.53%)
Mar 07, 2014 89.77 90.27 88.71 88.76 682,870 -0.13(-0.14%)
Mar 06, 2014 88.19 89.81 87.75 88.89 1,018,448 +0.91(+1.03%)
Mar 05, 2014 88.77 89.55 87.91 87.99 578,985 -0.39(-0.44%)
Mar 04, 2014 89.42 89.42 87.74 88.37 594,609 +1.09(+1.25%)
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.