Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 98.71 99.31 97.64 97.95 337,128 -1.59(-1.60%)
Jan 29, 2015 99.57 99.89 97.98 99.53 267,506 +0.04(+0.04%)
Jan 28, 2015 101.04 101.47 99.05 99.49 257,366 -0.51(-0.51%)
Jan 27, 2015 98.83 100.54 98.83 100.00 368,843 -0.39(-0.39%)
Jan 26, 2015 100.15 100.44 98.91 100.40 324,292 -0.08(-0.08%)
Jan 23, 2015 100.30 100.66 99.01 100.47 308,322 +0.18(+0.18%)
Jan 22, 2015 98.18 100.62 96.96 100.30 372,165 +2.93(+3.01%)
Jan 21, 2015 96.27 97.53 95.77 97.37 340,315 +0.94(+0.98%)
Jan 20, 2015 97.11 97.83 95.23 96.43 440,103 -0.72(-0.74%)
Jan 16, 2015 94.32 97.30 94.32 97.15 326,286 +2.36(+2.49%)
Jan 15, 2015 95.22 96.54 93.94 94.79 399,934 -0.58(-0.61%)
Jan 14, 2015 95.05 96.73 94.36 95.37 515,094 -1.17(-1.21%)
Jan 13, 2015 97.27 98.75 95.56 96.53 358,145 -0.49(-0.50%)
Jan 12, 2015 97.83 97.90 95.90 97.02 302,815 -0.32(-0.33%)
Jan 09, 2015 98.83 99.47 97.29 97.34 218,174 -1.56(-1.58%)
Jan 08, 2015 96.67 99.05 96.24 98.90 406,042 +3.07(+3.21%)
Jan 07, 2015 96.65 97.59 95.00 95.83 454,368 -0.17(-0.18%)
Jan 06, 2015 93.86 96.64 93.25 96.00 521,832 +3.40(+3.67%)
Jan 05, 2015 93.79 94.14 91.91 92.59 250,196 -1.41(-1.50%)
Jan 02, 2015 94.49 95.25 92.90 94.01 237,003 -0.46(-0.49%)
Dec 31, 2014 96.20 94.47 94.47 94.47 268,805 -1.57(-1.64%)
Dec 30, 2014 96.19 96.83 95.91 96.04 159,107 -0.55(-0.57%)
Dec 29, 2014 96.68 97.48 96.53 96.58 126,051 -0.42(-0.43%)
Dec 26, 2014 96.91 97.26 95.94 97.00 110,174 +0.54(+0.56%)
Dec 24, 2014 96.20 96.47 96.47 96.47 98,331 +0.20(+0.21%)
Dec 23, 2014 96.91 97.69 96.16 96.27 379,406 -0.08(-0.09%)
Dec 22, 2014 93.53 96.95 93.77 96.35 413,300 +2.82(+3.02%)
Dec 19, 2014 92.40 93.76 92.34 93.53 458,813 +0.93(+1.01%)
Dec 18, 2014 90.17 92.64 89.82 92.59 329,299 +2.85(+3.17%)
Dec 17, 2014 88.12 90.07 87.18 89.75 276,977 +1.87(+2.13%)
Dec 16, 2014 86.91 88.50 86.23 87.87 318,160 +0.74(+0.85%)
Dec 15, 2014 87.65 87.66 86.12 87.13 279,294 +0.07(+0.08%)
Dec 12, 2014 87.02 87.81 86.55 87.07 341,518 -0.92(-1.04%)
Dec 11, 2014 87.81 88.76 87.70 87.98 206,346 +0.45(+0.51%)
Dec 10, 2014 90.12 90.12 87.47 87.54 176,755 -2.94(-3.25%)
Dec 09, 2014 89.69 90.81 88.86 90.48 224,614 -0.52(-0.57%)
Dec 08, 2014 91.80 92.58 90.70 91.00 377,372 -0.85(-0.92%)
Dec 05, 2014 90.72 91.86 90.72 91.85 342,641 +1.52(+1.68%)
Dec 04, 2014 91.12 91.75 90.12 90.33 183,228 -1.47(-1.60%)
Dec 03, 2014 90.45 91.94 90.21 91.80 228,663 +1.33(+1.47%)
Dec 02, 2014 89.63 91.39 89.53 90.47 237,926 +0.51(+0.57%)
Dec 01, 2014 90.89 91.60 89.90 89.96 271,026 -1.58(-1.73%)
Nov 28, 2014 91.55 92.54 91.41 91.54 127,046 -0.39(-0.43%)
Nov 26, 2014 92.32 91.93 91.93 91.93 130,236 -0.58(-0.63%)
Nov 25, 2014 92.19 92.78 91.93 92.51 160,466 +0.39(+0.43%)
Nov 24, 2014 90.36 92.16 90.36 92.12 184,558 +1.76(+1.95%)
Nov 21, 2014 91.72 91.86 90.19 90.36 259,307 -0.40(-0.44%)
Nov 20, 2014 90.56 91.22 90.42 90.76 230,279 -0.54(-0.59%)
Nov 19, 2014 90.68 91.35 90.10 91.30 184,201 +0.33(+0.36%)
Nov 18, 2014 90.82 91.23 90.53 90.97 357,806 +0.54(+0.59%)
Nov 17, 2014 90.12 90.60 89.96 90.43 221,010 +0.17(+0.19%)
Nov 14, 2014 90.04 90.90 89.76 90.27 273,099 +0.02(+0.02%)
Nov 13, 2014 90.63 91.14 90.05 90.25 326,301 -0.44(-0.49%)
Nov 12, 2014 90.52 90.87 90.06 90.69 225,148 +0.07(+0.07%)
Nov 11, 2014 91.93 92.38 89.62 90.63 413,539 -1.07(-1.17%)
Nov 10, 2014 89.70 91.78 89.42 91.70 487,486 +2.28(+2.56%)
Nov 07, 2014 88.72 89.57 88.30 89.41 652,427 +0.76(+0.86%)
Nov 06, 2014 84.28 88.67 83.70 88.65 389,505 +0.80(+0.91%)
Nov 05, 2014 88.52 88.94 87.55 87.85 333,922 -0.44(-0.50%)
Nov 04, 2014 88.05 88.58 87.66 88.29 430,486 +0.21(+0.24%)
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.