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 (%)
Aug 29, 2014 86.82 86.82 86.82 86.82 123,254 +0.03(+0.03%)
Aug 28, 2014 87.47 87.59 86.66 86.80 187,281 -0.78(-0.89%)
Aug 27, 2014 87.26 87.98 86.96 87.58 257,646 +0.59(+0.67%)
Aug 26, 2014 87.41 87.42 86.92 86.99 200,147 -0.56(-0.64%)
Aug 25, 2014 87.81 88.12 87.42 87.55 169,280 +0.22(+0.25%)
Aug 22, 2014 87.88 88.04 87.31 87.33 172,792 -0.44(-0.50%)
Aug 21, 2014 87.25 87.87 87.07 87.77 216,710 +0.48(+0.55%)
Aug 20, 2014 87.12 87.45 86.68 87.29 201,328 +0.06(+0.07%)
Aug 19, 2014 86.29 87.81 86.29 87.23 536,349 +1.15(+1.33%)
Aug 18, 2014 85.03 86.34 85.01 86.08 206,993 +1.47(+1.74%)
Aug 15, 2014 85.19 85.46 83.99 84.62 295,656 -0.42(-0.49%)
Aug 14, 2014 84.27 85.35 83.70 85.03 324,618 +0.83(+0.99%)
Aug 13, 2014 81.95 84.28 81.95 84.20 359,470 +2.84(+3.49%)
Aug 12, 2014 81.52 82.18 80.96 81.36 370,984 -0.14(-0.17%)
Aug 11, 2014 81.57 82.92 81.17 81.49 342,463 +0.99(+1.23%)
Aug 08, 2014 79.07 80.69 78.98 80.50 408,251 +1.44(+1.82%)
Aug 07, 2014 76.12 79.24 76.00 79.06 502,625 +3.19(+4.21%)
Aug 06, 2014 75.92 76.27 75.43 75.87 280,702 -0.48(-0.62%)
Aug 05, 2014 75.61 76.78 75.20 76.34 355,162 +0.57(+0.75%)
Aug 04, 2014 76.49 76.88 75.39 75.77 333,795 -0.95(-1.24%)
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.