Skip to main content

Huntington Ingalls Industries (NY: HII )

230.90 -1.06 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 87.54 89.39 87.17 89.01 313,824 +2.05(+2.36%)
Mar 28, 2014 87.23 88.48 86.84 86.96 370,694 -0.05(-0.06%)
Mar 27, 2014 86.60 87.62 86.24 87.01 500,502 +0.49(+0.56%)
Mar 26, 2014 87.68 88.37 86.49 86.52 359,434 -0.84(-0.96%)
Mar 25, 2014 87.26 87.73 86.96 87.36 351,475 +0.42(+0.48%)
Mar 24, 2014 87.44 87.50 85.18 86.94 508,876 +0.33(+0.38%)
Mar 21, 2014 88.24 88.45 86.51 86.61 695,719 -1.04(-1.18%)
Mar 20, 2014 88.07 88.26 87.34 87.64 343,131 -0.33(-0.38%)
Mar 19, 2014 89.11 89.21 87.16 87.98 318,316 -1.08(-1.21%)
Mar 18, 2014 88.57 89.12 88.39 89.05 370,132 +0.37(+0.41%)
Mar 17, 2014 88.49 89.60 88.35 88.69 399,515 -0.40(-0.45%)
Mar 14, 2014 89.05 90.05 88.66 89.09 438,839 +0.04(+0.05%)
Mar 13, 2014 90.59 90.93 88.69 89.05 450,403 -1.36(-1.50%)
Mar 12, 2014 89.66 90.62 88.89 90.40 478,740 +0.20(+0.22%)
Mar 11, 2014 91.74 91.85 90.06 90.20 459,053 -1.51(-1.65%)
Mar 10, 2014 91.35 92.05 91.07 91.72 505,187 +0.49(+0.53%)
Mar 07, 2014 92.27 92.78 91.18 91.23 664,409 -0.13(-0.14%)
Mar 06, 2014 90.64 92.30 90.19 91.36 990,916 +0.93(+1.03%)
Mar 05, 2014 91.24 92.04 90.35 90.43 563,333 -0.40(-0.44%)
Mar 04, 2014 91.91 91.91 90.18 90.83 578,535 +1.12(+1.25%)
Mar 03, 2014 87.03 90.28 86.37 89.71 612,278 +1.68(+1.90%)
Feb 28, 2014 88.12 89.12 87.17 88.03 670,237 +0.56(+0.65%)
Feb 27, 2014 87.46 87.97 85.15 87.47 1,103,014 +3.28(+3.90%)
Feb 26, 2014 84.55 84.90 83.76 84.18 524,875 -0.09(-0.10%)
Feb 25, 2014 85.38 85.59 84.09 84.27 352,288 -0.95(-1.11%)
Feb 24, 2014 86.11 86.50 85.18 85.22 454,132 -0.01(-0.01%)
Feb 21, 2014 85.38 85.99 84.38 85.23 387,022 +0.08(+0.09%)
Feb 20, 2014 83.60 85.43 83.25 85.15 430,079 +1.75(+2.09%)
Feb 19, 2014 84.08 84.61 83.31 83.40 289,342 -1.02(-1.20%)
Feb 18, 2014 83.73 84.88 83.35 84.42 380,155 +1.01(+1.21%)
Feb 14, 2014 82.66 83.41 83.41 83.41 375,932 +0.60(+0.72%)
Feb 13, 2014 80.87 83.54 80.68 82.81 491,810 +1.60(+1.97%)
Feb 12, 2014 80.79 81.76 80.58 81.21 424,079 +0.58(+0.72%)
Feb 11, 2014 79.63 80.94 79.16 80.63 248,607 +1.20(+1.51%)
Feb 10, 2014 80.73 80.73 79.32 79.43 233,309 -1.27(-1.57%)
Feb 07, 2014 79.06 81.00 79.06 80.70 322,684 +1.80(+2.28%)
Feb 06, 2014 79.00 79.93 78.26 78.90 383,574 +0.23(+0.29%)
Feb 05, 2014 78.80 79.24 77.67 78.68 469,987 -0.12(-0.15%)
Feb 04, 2014 78.12 79.31 77.27 78.80 829,949 +0.86(+1.10%)
Feb 03, 2014 82.59 83.08 77.77 77.94 761,198 -4.61(-5.59%)
Jan 31, 2014 80.68 83.21 80.65 82.55 727,662 +0.96(+1.18%)
Jan 30, 2014 81.58 81.75 81.00 81.59 376,279 +0.59(+0.73%)
Jan 29, 2014 80.84 81.73 80.46 81.00 321,722 -0.56(-0.69%)
Jan 28, 2014 80.79 81.57 80.59 81.56 522,908 +0.77(+0.96%)
Jan 27, 2014 81.22 82.02 79.38 80.79 661,550 -0.40(-0.49%)
Jan 24, 2014 83.85 83.87 80.72 81.19 651,886 -3.26(-3.86%)
Jan 23, 2014 84.58 85.04 84.27 84.44 516,761 -0.63(-0.75%)
Jan 22, 2014 83.85 85.10 83.85 85.08 474,078 +1.55(+1.85%)
Jan 21, 2014 83.53 84.05 83.01 83.53 583,580 +0.79(+0.96%)
Jan 17, 2014 82.71 82.74 82.74 82.74 449,138 +0.02(+0.02%)
Jan 16, 2014 82.55 83.14 82.11 82.72 639,780 -0.07(-0.08%)
Jan 15, 2014 82.32 82.96 82.05 82.79 717,124 +1.01(+1.23%)
Jan 14, 2014 80.89 82.42 80.84 81.79 801,725 +0.97(+1.20%)
Jan 13, 2014 80.58 81.64 80.49 80.81 510,218 +0.36(+0.45%)
Jan 10, 2014 79.00 80.49 78.85 80.45 238,819 +1.50(+1.90%)
Jan 09, 2014 79.37 79.65 78.54 78.95 315,380 +0.10(+0.13%)
Jan 08, 2014 79.22 79.60 78.51 78.84 597,431 -0.38(-0.48%)
Jan 07, 2014 79.93 80.97 78.93 79.22 503,075 +1.00(+1.28%)
Jan 06, 2014 77.41 78.71 76.85 78.22 462,915 +1.41(+1.83%)
Jan 03, 2014 76.33 76.92 76.02 76.82 454,018 +0.44(+0.58%)
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.