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 (%)
May 30, 2014 83.96 84.90 83.84 84.72 450,409 +0.38(+0.45%)
May 29, 2014 85.24 85.24 84.00 84.34 266,548 -0.48(-0.56%)
May 28, 2014 84.11 85.29 84.11 84.81 622,953 +0.73(+0.87%)
May 27, 2014 83.56 84.31 83.20 84.08 434,854 +0.56(+0.67%)
May 23, 2014 82.57 83.52 83.52 83.52 449,045 +1.25(+1.52%)
May 22, 2014 81.52 82.66 81.20 82.27 238,700 +0.62(+0.76%)
May 21, 2014 81.05 81.76 80.70 81.65 520,980 +1.01(+1.25%)
May 20, 2014 81.12 81.57 80.35 80.64 614,943 -0.66(-0.81%)
May 19, 2014 81.13 82.38 80.79 81.30 579,738 -0.13(-0.16%)
May 16, 2014 81.97 82.12 80.64 81.43 473,657 -0.25(-0.31%)
May 15, 2014 83.30 83.58 80.75 81.68 648,325 -2.75(-3.26%)
May 14, 2014 86.11 86.37 84.24 84.44 324,297 -1.69(-1.97%)
May 13, 2014 85.92 86.25 85.67 86.13 305,513 +0.39(+0.45%)
May 12, 2014 84.86 86.15 84.70 85.74 664,491 +0.86(+1.01%)
May 09, 2014 85.12 86.03 83.78 84.89 667,582 -0.45(-0.53%)
May 08, 2014 84.76 88.52 84.72 85.33 944,766 -2.53(-2.88%)
May 07, 2014 86.49 88.04 85.72 87.87 288,476 +1.47(+1.70%)
May 06, 2014 87.19 87.82 86.22 86.40 414,746 -1.31(-1.50%)
May 05, 2014 88.04 88.54 86.85 87.71 260,098 -0.61(-0.69%)
May 02, 2014 87.13 88.93 87.13 88.32 281,142 +0.91(+1.04%)
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.