Skip to main content

Huntington Ingalls Industries (NY: HII )

291.71 +1.96 (+0.68%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 97.70 95.95 95.95 95.95 264,661 -1.60(-1.64%)
Dec 30, 2014 97.70 98.34 97.41 97.54 156,654 -0.55(-0.57%)
Dec 29, 2014 98.19 99.01 98.05 98.10 124,108 -0.43(-0.43%)
Dec 26, 2014 98.43 98.79 97.44 98.52 108,476 +0.55(+0.56%)
Dec 24, 2014 97.70 97.98 97.98 97.98 96,815 +0.20(+0.21%)
Dec 23, 2014 98.43 99.21 97.67 97.77 373,557 -0.09(-0.09%)
Dec 22, 2014 94.99 98.47 95.24 97.86 406,929 +2.87(+3.02%)
Dec 19, 2014 93.85 95.23 93.79 94.99 451,740 +0.95(+1.01%)
Dec 18, 2014 91.58 94.09 91.23 94.04 324,223 +2.89(+3.17%)
Dec 17, 2014 89.50 91.48 88.54 91.15 272,707 +1.90(+2.13%)
Dec 16, 2014 88.27 89.89 87.58 89.25 313,255 +0.75(+0.85%)
Dec 15, 2014 89.02 89.04 87.47 88.50 274,988 +0.07(+0.08%)
Dec 12, 2014 88.38 89.19 87.91 88.43 336,253 -0.93(-1.04%)
Dec 11, 2014 89.18 90.15 89.07 89.36 203,165 +0.45(+0.51%)
Dec 10, 2014 91.53 91.53 88.84 88.91 174,030 -2.99(-3.25%)
Dec 09, 2014 91.09 92.24 90.25 91.89 221,151 -0.53(-0.57%)
Dec 08, 2014 93.23 94.03 92.12 92.42 371,555 -0.86(-0.92%)
Dec 05, 2014 92.14 93.29 92.14 93.29 337,358 +1.54(+1.68%)
Dec 04, 2014 92.55 93.18 91.53 91.74 180,403 -1.49(-1.60%)
Dec 03, 2014 91.87 93.38 91.62 93.23 225,138 +1.35(+1.47%)
Dec 02, 2014 91.03 92.82 90.93 91.89 234,258 +0.52(+0.57%)
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.