Huntington Ingalls Industries (NY: HII )

166.59 USD -1.05 (-0.63%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 82.81 83.02 82.00 82.23 148,957 -0.51(-0.62%)
Nov 27, 2013 81.94 83.08 81.88 82.74 176,588 +0.88(+1.08%)
Nov 26, 2013 80.97 82.00 80.61 81.86 311,077 +0.87(+1.07%)
Nov 25, 2013 80.50 81.25 80.19 80.99 435,790 +0.52(+0.65%)
Nov 22, 2013 80.41 80.61 80.24 80.47 519,430 -0.04(-0.05%)
Nov 21, 2013 79.66 81.21 79.66 80.51 401,532 +1.06(+1.33%)
Nov 20, 2013 79.40 80.09 78.83 79.45 231,466 +0.29(+0.37%)
Nov 19, 2013 79.00 79.43 78.70 79.16 321,235 +0.05(+0.06%)
Nov 18, 2013 79.92 80.35 78.94 79.11 361,217 -0.25(-0.32%)
Nov 15, 2013 79.00 79.66 78.68 79.36 280,498 +0.39(+0.49%)
Nov 14, 2013 78.60 79.43 78.49 78.97 350,537 +1.72(+2.23%)
Nov 12, 2013 76.75 77.58 76.55 77.25 480,758 +0.52(+0.68%)
Nov 11, 2013 76.33 76.92 75.91 76.73 408,121 +0.65(+0.85%)
Nov 08, 2013 73.78 76.09 72.98 76.08 538,560 +3.12(+4.28%)
Nov 07, 2013 75.00 75.71 72.62 72.96 421,553 +0.31(+0.43%)
Nov 06, 2013 72.41 72.98 72.18 72.65 173,719 +0.40(+0.55%)
Nov 05, 2013 72.55 72.89 72.11 72.25 284,865 -0.54(-0.74%)
Nov 04, 2013 71.97 72.84 71.81 72.79 233,163 +0.96(+1.34%)
Nov 01, 2013 71.69 72.31 71.06 71.83 169,027 +0.28(+0.39%)
Oct 31, 2013 71.87 72.33 71.52 71.55 311,390 -0.07(-0.10%)
Oct 30, 2013 72.00 72.60 71.32 71.62 196,384 -0.38(-0.53%)
Oct 29, 2013 71.65 72.02 71.47 72.00 244,301 +0.34(+0.47%)
Oct 28, 2013 71.77 71.85 71.47 71.66 176,020 -0.28(-0.39%)
Oct 25, 2013 72.49 72.49 71.57 71.94 394,343 -0.48(-0.66%)
Oct 24, 2013 72.31 72.51 71.90 72.42 348,073 +0.35(+0.49%)
Oct 23, 2013 71.94 72.50 71.79 72.07 341,122 -0.15(-0.21%)
Oct 22, 2013 72.43 72.79 72.17 72.22 305,046 -0.05(-0.07%)
Oct 21, 2013 73.03 73.23 72.15 72.27 186,848 -0.76(-1.04%)
Oct 18, 2013 72.32 73.06 71.68 73.03 340,752 +1.08(+1.50%)
Oct 17, 2013 71.22 72.21 71.22 71.95 316,130 +0.42(+0.59%)
Oct 16, 2013 71.54 71.98 71.23 71.53 257,680 +0.34(+0.48%)
Oct 15, 2013 71.24 71.55 70.89 71.19 317,018 -0.11(-0.15%)
Oct 14, 2013 70.37 71.40 70.33 71.30 462,977 +0.54(+0.76%)
Oct 11, 2013 69.96 70.96 69.72 70.76 740,646 +0.41(+0.58%)
Oct 10, 2013 68.25 70.39 68.14 70.35 503,215 +2.94(+4.36%)
Oct 09, 2013 67.53 68.02 66.70 67.41 489,420 +0.10(+0.15%)
Oct 08, 2013 67.48 68.05 66.82 67.31 351,614 -0.26(-0.38%)
Oct 07, 2013 67.42 67.89 66.77 67.57 211,660 -0.30(-0.44%)
Oct 04, 2013 67.75 68.09 67.41 67.87 246,055 +0.24(+0.35%)
Oct 03, 2013 67.96 68.04 67.17 67.63 415,600 -0.44(-0.65%)
Oct 02, 2013 68.37 68.55 67.92 68.07 289,811 -0.65(-0.95%)
Oct 01, 2013 67.25 68.93 67.25 68.72 422,411 +1.30(+1.93%)
Sep 27, 2013 66.93 67.50 66.57 67.42 274,219 +0.01(+0.01%)
Sep 26, 2013 67.50 67.80 67.12 67.41 245,642 +0.03(+0.04%)
Sep 25, 2013 67.51 67.71 67.17 67.38 407,608 -0.09(-0.13%)
Sep 24, 2013 67.60 68.12 67.13 67.47 366,300 -0.15(-0.22%)
Sep 23, 2013 67.91 68.19 67.44 67.62 383,787 -0.17(-0.25%)
Sep 20, 2013 69.24 69.56 67.76 67.79 418,573 -1.30(-1.88%)
Sep 19, 2013 69.52 69.73 68.78 69.09 158,063 -0.40(-0.58%)
Sep 18, 2013 69.15 69.81 68.50 69.49 406,110 +0.17(+0.25%)
Sep 17, 2013 68.73 69.40 68.32 69.32 256,837 +0.62(+0.90%)
Sep 16, 2013 68.31 68.83 67.85 68.70 165,199 +0.85(+1.25%)
Sep 13, 2013 68.00 68.18 66.78 67.85 302,839 -0.15(-0.22%)
Sep 12, 2013 67.67 68.29 67.22 68.00 850,765 +0.44(+0.65%)
Sep 11, 2013 66.68 67.56 66.57 67.56 136,503 +0.73(+1.09%)
Sep 10, 2013 66.14 66.88 65.83 66.83 211,495 +0.91(+1.38%)
Sep 09, 2013 64.63 65.93 64.63 65.92 131,947 +1.15(+1.78%)
Sep 06, 2013 64.28 64.98 63.46 64.77 181,451 +0.64(+1.00%)
Sep 05, 2013 64.09 64.34 63.90 64.13 128,541 -0.11(-0.17%)
Sep 04, 2013 63.45 64.30 63.37 64.24 324,652 +0.65(+1.02%)
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.