Skip to main content

Huntington Ingalls Industries (NY: HII )

269.78 +4.37 (+1.65%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 97.30 102.69 96.38 101.78 768,587 +5.19(+5.38%)
Oct 29, 2015 95.23 96.72 95.23 96.59 214,379 +0.94(+0.98%)
Oct 28, 2015 94.20 95.84 93.48 95.64 376,468 +2.19(+2.34%)
Oct 27, 2015 91.44 93.57 90.60 93.46 570,590 +2.11(+2.31%)
Oct 26, 2015 92.25 92.31 91.00 91.34 351,052 -0.92(-1.00%)
Oct 23, 2015 91.23 92.68 91.15 92.27 276,048 +1.75(+1.93%)
Oct 22, 2015 89.63 91.17 89.44 90.52 250,148 +1.21(+1.36%)
Oct 21, 2015 89.89 90.32 89.17 89.31 167,699 +0.02(+0.02%)
Oct 20, 2015 88.75 90.26 88.60 89.29 288,208 +0.50(+0.56%)
Oct 19, 2015 89.59 90.23 88.57 88.79 381,635 -1.37(-1.52%)
Oct 16, 2015 91.80 91.93 89.48 90.15 184,127 -1.75(-1.90%)
Oct 15, 2015 92.14 92.55 90.50 91.90 244,446 -0.26(-0.29%)
Oct 14, 2015 93.33 93.98 91.83 92.17 282,802 -0.77(-0.83%)
Oct 13, 2015 94.20 95.15 92.85 92.94 271,623 -2.01(-2.12%)
Oct 12, 2015 96.35 96.35 94.67 94.95 234,268 -1.37(-1.43%)
Oct 09, 2015 95.25 96.49 94.30 96.32 261,413 +1.73(+1.83%)
Oct 08, 2015 93.02 95.20 92.54 94.59 275,984 +1.06(+1.13%)
Oct 07, 2015 92.68 94.18 91.70 93.53 362,762 +1.63(+1.77%)
Oct 06, 2015 92.06 92.84 91.64 91.90 266,229 +0.00(+0.00%)
Oct 05, 2015 91.84 92.41 91.21 91.90 348,328 +1.15(+1.27%)
Oct 02, 2015 88.45 90.75 87.90 90.75 222,324 +1.01(+1.13%)
Oct 01, 2015 90.67 91.32 88.69 89.74 373,685 -1.19(-1.31%)
Sep 30, 2015 90.59 91.36 89.65 90.93 289,277 +1.53(+1.71%)
Sep 29, 2015 88.66 89.66 87.84 89.40 283,113 +1.16(+1.32%)
Sep 28, 2015 89.01 89.57 87.77 88.24 358,635 -1.48(-1.65%)
Sep 25, 2015 91.78 91.90 89.22 89.71 190,261 -1.15(-1.27%)
Sep 24, 2015 89.77 91.25 89.09 90.87 288,332 -0.14(-0.15%)
Sep 23, 2015 93.22 93.25 90.84 91.00 136,961 -1.50(-1.62%)
Sep 22, 2015 92.70 93.46 91.72 92.51 235,105 -1.54(-1.64%)
Sep 21, 2015 95.55 95.55 93.63 94.05 330,625 -0.65(-0.69%)
Sep 18, 2015 96.84 97.08 94.36 94.70 567,573 -3.12(-3.19%)
Sep 17, 2015 98.68 99.44 97.62 97.83 196,910 -0.95(-0.96%)
Sep 16, 2015 98.80 99.12 97.61 98.78 289,251 +0.08(+0.09%)
Sep 15, 2015 98.13 98.82 97.58 98.69 163,700 +1.07(+1.10%)
Sep 14, 2015 97.91 97.91 96.77 97.62 172,835 -0.42(-0.43%)
Sep 11, 2015 96.82 98.14 96.57 98.05 154,361 +0.26(+0.27%)
Sep 10, 2015 97.46 99.21 96.79 97.78 281,046 +0.37(+0.38%)
Sep 09, 2015 99.24 99.51 97.21 97.41 281,114 -1.03(-1.04%)
Sep 08, 2015 97.18 98.51 96.20 98.44 318,781 +2.88(+3.01%)
Sep 04, 2015 95.41 95.56 95.56 95.56 261,020 -1.17(-1.21%)
Sep 03, 2015 97.08 98.59 96.43 96.73 596,397 -0.23(-0.24%)
Sep 02, 2015 92.84 97.03 91.99 96.96 902,297 +5.69(+6.24%)
Sep 01, 2015 94.11 95.26 90.77 91.27 1,021,902 -4.27(-4.47%)
Aug 31, 2015 95.83 97.06 94.97 95.53 336,140 -0.84(-0.87%)
Aug 28, 2015 95.47 96.85 94.60 96.37 463,115 +0.37(+0.39%)
Aug 27, 2015 93.64 96.42 93.46 96.00 454,428 +3.17(+3.42%)
Aug 26, 2015 90.40 92.95 89.44 92.83 429,844 +4.18(+4.71%)
Aug 25, 2015 93.27 93.27 88.39 88.65 509,328 -2.10(-2.32%)
Aug 24, 2015 87.76 94.69 86.87 90.76 721,747 -2.29(-2.46%)
Aug 21, 2015 94.60 96.40 92.97 93.05 572,946 -2.29(-2.40%)
Aug 20, 2015 99.50 99.80 95.25 95.34 477,715 -4.67(-4.67%)
Aug 19, 2015 101.28 101.76 99.53 100.01 435,501 -1.88(-1.84%)
Aug 18, 2015 101.23 102.63 101.07 101.89 246,615 +0.34(+0.33%)
Aug 17, 2015 100.25 101.89 99.55 101.55 391,029 +0.79(+0.78%)
Aug 14, 2015 98.83 101.27 98.58 100.77 341,693 +1.71(+1.72%)
Aug 13, 2015 99.24 100.37 98.70 99.06 425,782 -0.43(-0.43%)
Aug 12, 2015 99.74 99.74 96.91 99.49 486,403 -1.09(-1.08%)
Aug 11, 2015 101.06 102.08 100.07 100.58 413,850 -1.33(-1.30%)
Aug 10, 2015 98.92 102.31 98.48 101.91 436,432 +4.01(+4.09%)
Aug 07, 2015 102.80 103.40 95.98 97.90 779,163 -5.45(-5.28%)
Aug 06, 2015 98.45 108.39 96.97 103.35 699,418 +4.34(+4.39%)
Aug 05, 2015 98.61 100.43 97.87 99.01 525,533 +0.99(+1.01%)
Aug 04, 2015 97.93 98.82 96.89 98.02 293,446 +0.19(+0.19%)
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.