Huntington Ingalls Industries (NY: HII )

209.23 USD +2.36 (+1.14%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 88.90 90.01 90.01 90.01 267,200 +1.19(+1.34%)
Dec 30, 2013 88.77 89.02 88.33 88.82 162,815 +0.04(+0.05%)
Dec 27, 2013 90.65 93.04 88.39 88.78 230,747 +0.55(+0.62%)
Dec 26, 2013 88.49 89.30 87.77 88.23 128,604 +0.37(+0.42%)
Dec 24, 2013 87.53 88.25 87.41 87.86 63,282 +0.24(+0.27%)
Dec 23, 2013 88.00 88.22 86.67 87.62 277,900 +0.58(+0.67%)
Dec 20, 2013 84.73 87.70 84.59 87.04 882,600 +2.69(+3.19%)
Dec 19, 2013 84.65 84.73 84.00 84.35 332,953 -0.34(-0.40%)
Dec 18, 2013 84.43 84.94 83.29 84.69 556,030 +0.33(+0.39%)
Dec 17, 2013 85.50 85.50 84.06 84.36 550,659 +1.58(+1.91%)
Dec 16, 2013 81.53 83.06 81.53 82.78 385,788 +1.41(+1.73%)
Dec 13, 2013 80.68 81.80 80.30 81.37 419,586 +1.13(+1.41%)
Dec 12, 2013 79.55 80.67 79.47 80.24 776,991 +0.72(+0.91%)
Dec 11, 2013 80.64 80.65 79.24 79.52 563,239 -0.89(-1.11%)
Dec 10, 2013 81.12 81.42 80.31 80.41 470,777 -1.07(-1.31%)
Dec 09, 2013 82.31 82.44 81.18 81.48 344,472 -0.83(-1.01%)
Dec 06, 2013 82.26 82.73 82.04 82.31 326,715 +0.54(+0.66%)
Dec 05, 2013 82.47 83.10 81.26 81.77 441,456 -1.00(-1.21%)
Dec 04, 2013 82.73 83.17 82.08 82.77 561,869 -0.23(-0.28%)
Dec 03, 2013 82.38 83.26 81.76 83.00 676,317 +0.57(+0.69%)
Dec 02, 2013 82.56 83.47 82.02 82.43 455,205 +0.20(+0.24%)
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%)
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.