Huntington Ingalls Industries (NY: HII )

191.10 USD +5.49 (+2.96%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 143.00 143.06 141.18 141.33 328,133 -1.31(-0.92%)
Feb 26, 2015 141.10 143.86 140.91 142.64 385,780 +0.57(+0.40%)
Feb 25, 2015 140.13 143.53 139.45 142.07 489,021 +2.40(+1.72%)
Feb 24, 2015 140.67 142.28 138.43 139.67 648,851 -2.74(-1.92%)
Feb 23, 2015 137.72 142.42 137.72 142.41 533,257 +4.72(+3.43%)
Feb 20, 2015 133.00 137.80 132.45 137.69 821,893 +4.69(+3.53%)
Feb 19, 2015 132.00 138.78 129.37 133.00 1,073,971 +4.59(+3.57%)
Feb 18, 2015 125.20 128.45 125.20 128.41 528,949 +2.90(+2.31%)
Feb 17, 2015 125.41 126.99 125.02 125.51 420,634 +0.39(+0.31%)
Feb 13, 2015 124.03 125.12 125.12 125.12 402,300 +1.02(+0.82%)
Feb 12, 2015 122.85 124.58 121.83 124.10 284,916 +2.13(+1.75%)
Feb 11, 2015 119.92 122.32 119.92 121.97 256,746 +1.48(+1.23%)
Feb 10, 2015 120.00 120.72 118.88 120.49 175,965 +1.27(+1.07%)
Feb 09, 2015 120.96 121.60 119.03 119.22 212,116 -2.49(-2.05%)
Feb 06, 2015 120.60 122.49 120.14 121.71 375,224 +0.87(+0.72%)
Feb 05, 2015 121.88 122.21 120.51 120.84 184,039 -0.02(-0.02%)
Feb 04, 2015 121.17 121.93 120.42 120.86 208,060 -0.31(-0.26%)
Feb 03, 2015 118.50 121.31 118.50 121.17 317,005 +3.16(+2.68%)
Feb 02, 2015 116.72 118.06 114.61 118.01 223,808 +1.41(+1.21%)
Jan 30, 2015 117.51 118.22 116.24 116.60 283,192 -1.89(-1.60%)
Jan 29, 2015 118.53 118.92 116.64 118.49 224,709 +0.05(+0.04%)
Jan 28, 2015 120.28 120.79 117.91 118.44 216,191 -0.61(-0.51%)
Jan 27, 2015 117.65 119.69 117.65 119.05 309,833 -0.47(-0.39%)
Jan 26, 2015 119.22 119.57 117.75 119.52 272,410 -0.09(-0.08%)
Jan 23, 2015 119.40 119.83 117.87 119.61 258,995 +0.21(+0.18%)
Jan 22, 2015 116.88 119.78 115.43 119.40 312,624 +3.49(+3.01%)
Jan 21, 2015 114.60 116.11 114.01 115.91 285,869 +1.12(+0.98%)
Jan 20, 2015 115.60 116.46 113.37 114.79 369,693 -0.86(-0.74%)
Jan 16, 2015 112.28 115.83 112.28 115.65 274,085 +2.81(+2.49%)
Jan 15, 2015 113.36 114.93 111.83 112.84 335,950 -0.69(-0.61%)
Jan 14, 2015 113.15 115.16 112.33 113.53 432,686 -1.39(-1.21%)
Jan 13, 2015 115.79 117.56 113.76 114.92 300,847 -0.58(-0.50%)
Jan 12, 2015 116.46 116.54 114.16 115.50 254,369 -0.38(-0.33%)
Jan 09, 2015 117.65 118.42 115.82 115.88 183,269 -1.86(-1.58%)
Jan 08, 2015 115.08 117.91 114.57 117.74 341,081 +3.66(+3.21%)
Jan 07, 2015 115.06 116.18 113.09 114.08 381,675 -0.20(-0.18%)
Jan 06, 2015 111.74 115.04 111.01 114.28 438,346 +4.05(+3.67%)
Jan 05, 2015 111.65 112.07 109.42 110.23 210,168 -1.68(-1.50%)
Jan 02, 2015 112.49 113.39 110.59 111.91 199,086 -0.55(-0.49%)
Dec 31, 2014 114.52 112.46 112.46 112.46 225,800 -1.87(-1.64%)
Dec 30, 2014 114.51 115.27 114.18 114.33 133,652 -0.65(-0.57%)
Dec 29, 2014 115.09 116.05 114.92 114.98 105,885 -0.50(-0.43%)
Dec 26, 2014 115.37 115.79 114.21 115.48 92,548 +0.64(+0.56%)
Dec 24, 2014 114.52 114.84 114.84 114.84 82,600 +0.24(+0.21%)
Dec 23, 2014 115.37 116.29 114.48 114.60 318,706 -0.10(-0.09%)
Dec 22, 2014 111.34 115.42 111.63 114.70 347,178 +3.36(+3.02%)
Dec 19, 2014 110.00 111.62 109.93 111.34 385,409 +1.11(+1.01%)
Dec 18, 2014 107.34 110.28 106.93 110.23 276,616 +3.39(+3.17%)
Dec 17, 2014 104.90 107.22 103.78 106.84 232,665 +2.23(+2.13%)
Dec 16, 2014 103.46 105.36 102.65 104.61 267,259 +0.88(+0.85%)
Dec 15, 2014 104.34 104.36 102.52 103.73 234,611 +0.08(+0.08%)
Dec 12, 2014 103.59 104.54 103.04 103.65 286,880 -1.09(-1.04%)
Dec 11, 2014 104.53 105.67 104.40 104.74 173,334 +0.53(+0.51%)
Dec 10, 2014 107.28 107.28 104.13 104.21 148,477 -3.50(-3.25%)
Dec 09, 2014 106.77 108.11 105.79 107.71 188,679 -0.62(-0.57%)
Dec 08, 2014 109.28 110.21 107.97 108.33 316,998 -1.01(-0.92%)
Dec 05, 2014 108.00 109.35 108.00 109.34 287,823 +1.81(+1.68%)
Dec 04, 2014 108.48 109.22 107.28 107.53 153,914 -1.75(-1.60%)
Dec 03, 2014 107.68 109.45 107.39 109.28 192,080 +1.58(+1.47%)
Dec 02, 2014 106.70 108.80 106.58 107.70 199,861 +0.61(+0.57%)
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.