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 (%)
Sep 30, 2014 89.29 89.64 88.45 88.59 284,358 -0.84(-0.94%)
Sep 29, 2014 88.40 89.53 88.17 89.43 240,466 +0.27(+0.31%)
Sep 26, 2014 88.53 89.38 88.01 89.15 309,477 +0.66(+0.75%)
Sep 25, 2014 88.36 88.63 87.76 88.49 321,674 -0.26(-0.30%)
Sep 24, 2014 87.95 88.84 87.60 88.76 393,652 +0.72(+0.82%)
Sep 23, 2014 88.62 88.70 87.88 88.03 258,965 -0.68(-0.77%)
Sep 22, 2014 89.78 89.78 88.24 88.71 209,424 -1.29(-1.44%)
Sep 19, 2014 91.47 92.00 89.86 90.00 417,343 -1.45(-1.59%)
Sep 18, 2014 91.48 91.71 90.96 91.46 184,988 +0.48(+0.53%)
Sep 17, 2014 89.92 91.36 89.54 90.97 318,994 +1.05(+1.17%)
Sep 16, 2014 89.46 90.45 89.13 89.92 318,724 +0.61(+0.69%)
Sep 15, 2014 89.51 89.84 88.97 89.31 161,148 -0.09(-0.10%)
Sep 12, 2014 89.55 90.01 89.21 89.40 238,181 -0.39(-0.44%)
Sep 11, 2014 90.17 90.41 89.40 89.79 257,186 -0.53(-0.58%)
Sep 10, 2014 89.04 90.45 88.86 90.32 366,921 +1.39(+1.57%)
Sep 09, 2014 87.91 89.12 87.75 88.93 313,040 +1.04(+1.18%)
Sep 08, 2014 87.14 88.04 87.07 87.89 229,069 +0.66(+0.76%)
Sep 05, 2014 86.00 87.26 85.47 87.23 265,716 +1.22(+1.42%)
Sep 04, 2014 87.11 87.53 85.72 86.00 273,282 -1.00(-1.15%)
Sep 03, 2014 88.99 89.36 86.54 87.00 337,320 -2.03(-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.