Huntington Ingalls Industries (NY: HII )

207.92 USD -0.43 (-0.21%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 98.94 100.05 98.80 99.83 382,225 +0.45(+0.45%)
May 29, 2014 100.44 100.44 98.99 99.38 226,198 -0.56(-0.56%)
May 28, 2014 99.11 100.50 99.11 99.94 528,649 +0.66(+0.66%)
May 27, 2014 98.67 99.55 98.24 99.28 368,282 +0.66(+0.67%)
May 23, 2014 97.50 98.62 98.62 98.62 380,300 +1.48(+1.52%)
May 22, 2014 96.26 97.60 95.88 97.14 202,157 +0.73(+0.76%)
May 21, 2014 95.70 96.54 95.29 96.41 441,222 +1.19(+1.25%)
May 20, 2014 95.78 96.31 94.87 95.22 520,800 -0.78(-0.81%)
May 19, 2014 95.79 97.27 95.39 96.00 490,985 -0.15(-0.16%)
May 16, 2014 96.79 96.97 95.22 96.15 401,144 -0.30(-0.31%)
May 15, 2014 98.36 98.69 95.35 96.45 549,072 -3.25(-3.26%)
May 14, 2014 101.68 101.98 99.47 99.70 274,650 -2.00(-1.97%)
May 13, 2014 101.45 101.84 101.15 101.70 258,742 +0.46(+0.45%)
May 12, 2014 100.20 101.72 100.01 101.24 562,763 +1.01(+1.01%)
May 09, 2014 100.51 101.58 98.93 100.23 565,381 -0.53(-0.53%)
May 08, 2014 100.08 104.52 100.03 100.76 800,130 -2.99(-2.88%)
May 07, 2014 102.12 103.96 101.21 103.75 244,313 +1.73(+1.70%)
May 06, 2014 102.95 103.70 101.81 102.02 351,252 -1.55(-1.50%)
May 05, 2014 103.95 104.54 102.55 103.57 220,279 -0.72(-0.69%)
May 02, 2014 102.88 105.00 102.88 104.29 238,102 +1.07(+1.04%)
May 01, 2014 102.97 104.42 102.46 103.22 123,936 +0.22(+0.21%)
Apr 30, 2014 101.26 103.06 100.83 103.00 265,875 +1.72(+1.70%)
Apr 29, 2014 99.45 101.48 99.23 101.28 161,659 +2.20(+2.22%)
Apr 28, 2014 101.54 101.77 98.05 99.08 344,525 -1.48(-1.47%)
Apr 25, 2014 103.30 103.58 100.48 100.56 259,723 -3.26(-3.14%)
Apr 24, 2014 104.38 104.64 102.59 103.82 215,533 -0.28(-0.27%)
Apr 23, 2014 103.73 104.24 103.21 104.10 292,401 +0.47(+0.45%)
Apr 22, 2014 104.00 105.08 103.62 103.63 279,728 -0.32(-0.31%)
Apr 21, 2014 103.67 104.22 103.00 103.95 237,812 -0.09(-0.09%)
Apr 17, 2014 101.36 104.04 104.04 104.04 303,900 +2.68(+2.64%)
Apr 16, 2014 100.26 101.60 99.33 101.36 319,693 +1.55(+1.55%)
Apr 15, 2014 98.52 100.09 97.20 99.81 339,877 +1.29(+1.31%)
Apr 14, 2014 98.51 99.23 98.19 98.52 287,184 +0.35(+0.36%)
Apr 11, 2014 99.21 100.07 98.05 98.17 313,205 -1.24(-1.25%)
Apr 10, 2014 100.35 100.86 99.23 99.41 478,756 -0.86(-0.86%)
Apr 09, 2014 98.98 100.61 98.59 100.27 290,879 +2.04(+2.08%)
Apr 08, 2014 99.83 100.10 97.14 98.23 457,895 -1.59(-1.59%)
Apr 07, 2014 100.84 100.85 98.92 99.82 362,180 -0.99(-0.98%)
Apr 04, 2014 104.36 105.34 100.75 100.81 240,748 -3.68(-3.52%)
Apr 03, 2014 104.61 104.87 103.68 104.49 262,436 +0.33(+0.32%)
Apr 02, 2014 103.65 104.39 103.21 104.16 314,139 +0.84(+0.81%)
Apr 01, 2014 102.34 103.77 102.17 103.32 381,708 +1.06(+1.04%)
Mar 31, 2014 100.57 102.69 100.15 102.26 273,165 +2.36(+2.36%)
Mar 28, 2014 100.21 101.65 99.77 99.90 322,667 -0.06(-0.06%)
Mar 27, 2014 99.49 100.66 99.08 99.96 435,657 +0.56(+0.56%)
Mar 26, 2014 100.73 101.52 99.36 99.40 312,866 -0.96(-0.96%)
Mar 25, 2014 100.25 100.79 99.90 100.36 305,938 +0.48(+0.48%)
Mar 24, 2014 100.45 100.52 97.86 99.88 442,946 +0.38(+0.38%)
Mar 21, 2014 101.37 101.62 99.39 99.50 605,581 -1.19(-1.18%)
Mar 20, 2014 101.18 101.40 100.34 100.69 298,675 -0.38(-0.38%)
Mar 19, 2014 102.37 102.49 100.13 101.07 277,075 -1.24(-1.21%)
Mar 18, 2014 101.75 102.39 101.55 102.31 322,178 +0.42(+0.41%)
Mar 17, 2014 101.66 102.94 101.50 101.89 347,754 -0.46(-0.45%)
Mar 14, 2014 102.30 103.45 101.86 102.35 381,983 +0.05(+0.05%)
Mar 13, 2014 104.07 104.47 101.89 102.30 392,049 -1.56(-1.50%)
Mar 12, 2014 103.00 104.11 102.12 103.86 416,714 +0.23(+0.22%)
Mar 11, 2014 105.40 105.52 103.46 103.63 399,578 -1.74(-1.65%)
Mar 10, 2014 104.95 105.75 104.62 105.37 439,735 +0.56(+0.53%)
Mar 07, 2014 106.00 106.59 104.75 104.81 578,328 -0.15(-0.14%)
Mar 06, 2014 104.13 106.04 103.61 104.96 862,532 +1.07(+1.03%)
Mar 05, 2014 104.82 105.74 103.80 103.89 490,347 -0.66(-0.63%)
Mar 04, 2014 105.79 105.79 103.80 104.55 502,616 +1.29(+1.25%)
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.