Skip to main content

Huntington Ingalls Industries (NY: HII )

269.32 +3.91 (+1.47%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 114.26 115.05 110.62 110.85 514,309 -4.30(-3.73%)
Apr 29, 2015 115.43 116.00 115.05 115.14 236,788 -0.45(-0.39%)
Apr 28, 2015 115.83 116.84 114.67 115.59 242,019 -0.76(-0.65%)
Apr 27, 2015 117.55 118.02 115.59 116.35 229,117 -1.21(-1.03%)
Apr 24, 2015 117.19 117.86 116.83 117.56 155,841 +0.46(+0.40%)
Apr 23, 2015 117.04 117.92 116.68 117.10 249,257 -0.63(-0.54%)
Apr 22, 2015 117.22 118.06 115.69 117.73 200,937 +0.46(+0.39%)
Apr 21, 2015 117.14 117.74 116.35 117.27 419,089 +0.88(+0.76%)
Apr 20, 2015 116.22 117.01 115.83 116.38 225,226 +0.56(+0.48%)
Apr 17, 2015 117.44 117.44 115.26 115.83 186,253 -2.58(-2.18%)
Apr 16, 2015 117.88 118.72 116.87 118.41 307,651 +0.70(+0.59%)
Apr 15, 2015 118.11 118.52 117.29 117.71 270,773 +0.62(+0.53%)
Apr 14, 2015 118.10 118.64 116.87 117.09 320,605 -1.05(-0.89%)
Apr 13, 2015 119.03 119.37 117.92 118.14 313,008 -1.47(-1.23%)
Apr 10, 2015 118.13 119.64 118.13 119.62 285,581 +1.40(+1.18%)
Apr 09, 2015 118.07 118.62 117.48 118.22 247,259 -0.40(-0.34%)
Apr 08, 2015 119.30 120.03 118.27 118.62 275,476 -0.51(-0.42%)
Apr 07, 2015 119.10 120.45 119.00 119.13 229,331 +0.03(+0.03%)
Apr 06, 2015 116.91 119.23 116.80 119.10 223,363 +1.63(+1.39%)
Apr 02, 2015 118.46 117.46 117.46 117.46 192,430 -1.00(-0.85%)
Apr 01, 2015 117.88 118.60 115.96 118.46 278,126 +0.40(+0.34%)
Mar 31, 2015 119.16 119.64 117.29 118.06 341,103 -1.48(-1.24%)
Mar 30, 2015 117.10 120.27 116.63 119.54 461,717 +3.61(+3.11%)
Mar 27, 2015 116.59 117.35 115.52 115.94 546,595 -0.56(-0.48%)
Mar 26, 2015 116.07 117.33 115.51 116.50 339,626 +0.25(+0.22%)
Mar 25, 2015 119.82 119.90 116.13 116.25 253,729 -3.57(-2.98%)
Mar 24, 2015 120.01 121.08 119.01 119.82 318,725 +0.01(+0.01%)
Mar 23, 2015 120.59 120.95 118.80 119.81 309,126 -0.71(-0.59%)
Mar 20, 2015 119.58 121.30 119.19 120.52 481,943 +1.47(+1.23%)
Mar 19, 2015 119.34 119.57 117.98 119.05 231,442 -0.13(-0.11%)
Mar 18, 2015 118.13 119.37 116.64 119.18 248,047 +0.94(+0.80%)
Mar 17, 2015 117.12 118.52 116.13 118.24 289,660 +0.78(+0.67%)
Mar 16, 2015 118.08 118.90 116.88 117.45 437,797 +0.08(+0.07%)
Mar 13, 2015 118.03 119.31 116.60 117.37 301,874 -1.11(-0.94%)
Mar 12, 2015 117.98 118.89 117.04 118.48 290,071 +1.47(+1.25%)
Mar 11, 2015 116.04 117.08 115.08 117.02 388,668 +1.33(+1.15%)
Mar 10, 2015 116.46 117.02 115.36 115.68 376,598 -1.65(-1.41%)
Mar 09, 2015 115.96 118.25 115.27 117.34 430,793 +1.87(+1.62%)
Mar 06, 2015 117.64 117.92 114.69 115.47 533,144 -3.21(-2.70%)
Mar 05, 2015 120.51 120.51 118.44 118.67 304,952 -1.72(-1.43%)
Mar 04, 2015 119.24 120.71 118.26 120.39 496,055 +0.95(+0.80%)
Mar 03, 2015 119.69 120.77 118.47 119.44 360,225 -1.14(-0.95%)
Mar 02, 2015 118.72 120.82 117.86 120.58 689,920 +1.87(+1.57%)
Feb 27, 2015 120.12 120.17 118.59 118.72 390,628 -1.10(-0.92%)
Feb 26, 2015 118.53 120.84 118.37 119.82 459,254 +0.48(+0.40%)
Feb 25, 2015 117.71 120.57 117.14 119.34 582,158 +2.02(+1.72%)
Feb 24, 2015 118.17 119.52 116.28 117.33 772,429 -2.30(-1.92%)
Feb 23, 2015 115.69 119.64 115.69 119.63 634,819 +3.97(+3.43%)
Feb 20, 2015 111.72 115.75 111.26 115.66 978,428 +3.94(+3.53%)
Feb 19, 2015 110.88 116.58 108.67 111.72 1,278,517 +3.86(+3.57%)
Feb 18, 2015 105.17 107.90 105.17 107.87 629,691 +2.44(+2.31%)
Feb 17, 2015 105.35 106.67 105.02 105.43 500,747 +0.33(+0.31%)
Feb 13, 2015 104.19 105.10 105.10 105.10 478,921 +0.86(+0.82%)
Feb 12, 2015 103.20 104.65 102.34 104.25 339,180 +1.79(+1.75%)
Feb 11, 2015 100.73 102.75 100.73 102.46 305,645 +1.24(+1.23%)
Feb 10, 2015 100.80 101.41 99.86 101.21 209,478 +1.07(+1.07%)
Feb 09, 2015 101.61 102.15 99.99 100.15 252,515 -2.09(-2.05%)
Feb 06, 2015 101.31 102.89 100.92 102.24 446,688 +0.73(+0.72%)
Feb 05, 2015 102.38 102.66 101.23 101.51 219,090 -0.02(-0.02%)
Feb 04, 2015 101.78 102.42 101.15 101.52 247,686 -0.26(-0.26%)
Feb 03, 2015 99.54 101.90 99.54 101.78 377,381 +2.65(+2.68%)
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.