Indicators

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	79.76	79.91	78.92	79.84	495,588	+0.30(+0.38%)
Jun 27, 2014	78.59	79.80	78.49	79.53	1,017,933	+0.54(+0.68%)
Jun 26, 2014	79.46	79.51	78.53	78.99	277,353	-0.46(-0.58%)
Jun 25, 2014	79.36	79.57	79.16	79.46	382,027	+0.20(+0.26%)
Jun 24, 2014	81.03	81.23	79.19	79.25	389,641	-2.03(-2.50%)
Jun 23, 2014	81.90	82.09	81.28	81.29	276,990	-0.71(-0.86%)
Jun 20, 2014	82.05	82.67	81.69	82.00	588,884	-0.16(-0.20%)
Jun 19, 2014	82.59	83.22	81.66	82.16	384,894	-0.45(-0.54%)
Jun 18, 2014	83.61	83.92	81.74	82.60	500,514	-0.79(-0.95%)
Jun 17, 2014	83.05	83.79	82.49	83.40	430,188	+0.32(+0.39%)
Jun 16, 2014	83.21	83.61	82.82	83.08	356,108	-0.35(-0.41%)
Jun 13, 2014	83.72	83.90	83.31	83.42	374,690	-0.25(-0.30%)
Jun 12, 2014	85.20	85.21	83.46	83.68	269,426	-1.59(-1.86%)
Jun 11, 2014	86.16	86.30	85.11	85.26	318,696	-1.33(-1.54%)
Jun 10, 2014	86.83	87.07	85.80	86.60	427,757	+0.08(+0.10%)
Jun 06, 2014	86.09	86.71	86.07	86.51	410,153	+0.58(+0.68%)
Jun 05, 2014	85.72	86.13	85.41	85.93	355,470	+0.57(+0.67%)
Jun 04, 2014	85.19	85.74	84.96	85.36	332,612	+0.03(+0.04%)
Jun 03, 2014	84.71	85.64	84.71	85.32	346,281	+0.07(+0.08%)

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.