Skip to main content

Huntington Ingalls Industries (NY: HII )

291.86 +2.11 (+0.73%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 75.13 76.07 76.07 76.07 316,184 +1.01(+1.34%)
Dec 30, 2013 75.02 75.23 74.65 75.06 192,662 +0.03(+0.05%)
Dec 27, 2013 76.61 78.63 74.70 75.03 273,048 +0.46(+0.62%)
Dec 26, 2013 74.78 75.47 74.17 74.56 152,180 +0.31(+0.42%)
Dec 24, 2013 73.97 74.58 73.87 74.25 74,883 +0.20(+0.27%)
Dec 23, 2013 74.37 74.55 73.24 74.05 328,845 +0.49(+0.67%)
Dec 20, 2013 71.60 74.11 71.49 73.56 1,044,401 +2.27(+3.19%)
Dec 19, 2013 71.54 71.60 70.99 71.28 393,991 -0.29(-0.40%)
Dec 18, 2013 71.35 71.78 70.39 71.57 657,963 +0.28(+0.39%)
Dec 17, 2013 72.25 72.25 71.04 71.29 651,607 +1.34(+1.91%)
Dec 16, 2013 68.90 70.19 68.90 69.96 456,511 +1.19(+1.73%)
Dec 13, 2013 68.18 69.13 67.86 68.76 496,505 +0.95(+1.41%)
Dec 12, 2013 67.23 68.17 67.16 67.81 919,431 +0.61(+0.91%)
Dec 11, 2013 68.15 68.15 66.96 67.20 666,493 -0.75(-1.11%)
Dec 10, 2013 68.55 68.81 67.87 67.95 557,081 -0.90(-1.31%)
Dec 09, 2013 69.56 69.67 68.60 68.86 407,621 -0.70(-1.01%)
Dec 06, 2013 69.52 69.91 69.33 69.56 386,609 +0.46(+0.66%)
Dec 05, 2013 69.69 70.23 68.67 69.10 522,385 -0.85(-1.21%)
Dec 04, 2013 69.91 70.29 69.36 69.95 664,872 -0.19(-0.28%)
Dec 03, 2013 69.62 70.36 69.09 70.14 800,301 +0.48(+0.69%)
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.