Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 80.68 83.21 80.65 82.55 727,662 +0.96(+1.18%)
Jan 30, 2014 81.58 81.75 81.00 81.59 376,279 +0.59(+0.73%)
Jan 29, 2014 80.84 81.73 80.46 81.00 321,722 -0.56(-0.69%)
Jan 28, 2014 80.79 81.57 80.59 81.56 522,908 +0.77(+0.96%)
Jan 27, 2014 81.22 82.02 79.38 80.79 661,550 -0.40(-0.49%)
Jan 24, 2014 83.85 83.87 80.72 81.19 651,886 -3.26(-3.86%)
Jan 23, 2014 84.58 85.04 84.27 84.44 516,761 -0.63(-0.75%)
Jan 22, 2014 83.85 85.10 83.85 85.08 474,078 +1.55(+1.85%)
Jan 21, 2014 83.53 84.05 83.01 83.53 583,580 +0.79(+0.96%)
Jan 17, 2014 82.71 82.74 82.74 82.74 449,138 +0.02(+0.02%)
Jan 16, 2014 82.55 83.14 82.11 82.72 639,780 -0.07(-0.08%)
Jan 15, 2014 82.32 82.96 82.05 82.79 717,124 +1.01(+1.23%)
Jan 14, 2014 80.89 82.42 80.84 81.79 801,725 +0.97(+1.20%)
Jan 13, 2014 80.58 81.64 80.49 80.81 510,218 +0.36(+0.45%)
Jan 10, 2014 79.00 80.49 78.85 80.45 238,819 +1.50(+1.90%)
Jan 09, 2014 79.37 79.65 78.54 78.95 315,380 +0.10(+0.13%)
Jan 08, 2014 79.22 79.60 78.51 78.84 597,431 -0.38(-0.48%)
Jan 07, 2014 79.93 80.97 78.93 79.22 503,075 +1.00(+1.28%)
Jan 06, 2014 77.41 78.71 76.85 78.22 462,915 +1.41(+1.83%)
Jan 03, 2014 76.33 76.92 76.02 76.82 454,018 +0.44(+0.58%)
Jan 02, 2014 77.87 78.26 75.95 76.37 551,479 -1.82(-2.33%)
Dec 31, 2013 77.23 78.20 78.20 78.20 307,560 +1.03(+1.34%)
Dec 30, 2013 77.12 77.34 76.74 77.16 187,407 +0.03(+0.05%)
Dec 27, 2013 78.75 80.83 76.79 77.13 265,600 +0.48(+0.62%)
Dec 26, 2013 76.88 77.58 76.25 76.65 148,029 +0.32(+0.42%)
Dec 24, 2013 76.04 76.67 75.94 76.33 72,840 +0.21(+0.27%)
Dec 23, 2013 76.45 76.64 75.30 76.12 319,876 +0.50(+0.67%)
Dec 20, 2013 73.61 76.19 73.49 75.62 1,015,914 +2.34(+3.19%)
Dec 19, 2013 73.54 73.61 72.98 73.28 383,244 -0.30(-0.40%)
Dec 18, 2013 73.35 73.79 72.36 73.58 640,017 +0.29(+0.39%)
Dec 17, 2013 74.28 74.28 73.03 73.29 633,834 +1.37(+1.91%)
Dec 16, 2013 70.83 72.16 70.83 71.92 444,060 +1.23(+1.73%)
Dec 13, 2013 70.09 71.07 69.76 70.69 482,963 +0.98(+1.41%)
Dec 12, 2013 69.11 70.08 69.04 69.71 894,353 +0.63(+0.91%)
Dec 11, 2013 70.06 70.06 68.84 69.08 648,315 -0.77(-1.11%)
Dec 10, 2013 70.47 70.74 69.77 69.86 541,886 -0.93(-1.31%)
Dec 09, 2013 71.51 71.62 70.53 70.79 396,503 -0.72(-1.01%)
Dec 06, 2013 71.47 71.87 71.27 71.51 376,064 +0.47(+0.66%)
Dec 05, 2013 71.65 72.20 70.60 71.04 508,137 -0.87(-1.21%)
Dec 04, 2013 71.87 72.26 71.31 71.91 646,738 -0.20(-0.28%)
Dec 03, 2013 71.57 72.33 71.03 72.11 778,473 +0.50(+0.69%)
Dec 02, 2013 71.73 72.52 71.25 71.61 523,962 +0.17(+0.24%)
Nov 29, 2013 71.94 72.13 71.24 71.44 171,456 -0.44(-0.62%)
Nov 27, 2013 71.19 72.18 71.14 71.88 203,261 +0.76(+1.07%)
Nov 26, 2013 70.34 71.24 70.03 71.12 358,064 +0.93(+1.32%)
Nov 25, 2013 69.76 70.41 69.49 70.19 502,857 +0.45(+0.65%)
Nov 22, 2013 69.69 69.86 69.54 69.74 599,369 -0.03(-0.05%)
Nov 21, 2013 69.04 70.38 69.04 69.77 463,326 +0.92(+1.33%)
Nov 20, 2013 68.81 69.41 68.32 68.85 267,088 +0.25(+0.37%)
Nov 19, 2013 68.46 68.84 68.20 68.60 370,672 +0.04(+0.06%)
Nov 18, 2013 69.26 69.63 68.41 68.56 416,807 -0.22(-0.31%)
Nov 15, 2013 68.46 69.04 68.19 68.78 323,665 +0.34(+0.49%)
Nov 14, 2013 68.12 68.84 68.02 68.44 404,483 +1.49(+2.23%)
Nov 12, 2013 66.51 67.23 66.34 66.95 554,745 +0.45(+0.68%)
Nov 11, 2013 66.15 66.66 65.79 66.50 470,929 +0.56(+0.85%)
Nov 08, 2013 63.94 65.94 63.25 65.93 621,443 +2.70(+4.28%)
Nov 07, 2013 65.00 65.61 62.93 63.23 486,428 +0.27(+0.43%)
Nov 06, 2013 62.75 63.25 62.55 62.96 200,453 +0.35(+0.55%)
Nov 05, 2013 62.87 63.17 62.49 62.61 328,705 -0.47(-0.74%)
Nov 04, 2013 62.37 63.13 62.23 63.08 269,046 +0.83(+1.34%)
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.