Skip to main content

Huntington Ingalls Industries (NY: HII )

216.67 -1.55 (-0.71%)
Official Closing Price Updated: 4:10 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 80.66 81.12 79.29 79.30 400,950 -1.87(-2.30%)
Jul 30, 2014 81.31 81.76 80.90 81.17 325,653 +0.07(+0.09%)
Jul 29, 2014 81.61 81.96 81.09 81.10 358,962 -0.57(-0.69%)
Jul 28, 2014 81.60 81.86 81.18 81.66 374,202 +0.20(+0.25%)
Jul 25, 2014 81.25 81.69 81.12 81.46 428,171 +0.00(+0.00%)
Jul 24, 2014 81.32 81.56 80.84 81.46 376,992 +0.14(+0.17%)
Jul 23, 2014 81.25 81.34 80.67 81.32 281,189 +0.17(+0.21%)
Jul 22, 2014 81.15 81.51 80.65 81.15 292,319 +0.65(+0.81%)
Jul 21, 2014 80.12 80.86 79.94 80.49 339,444 +0.21(+0.26%)
Jul 18, 2014 79.06 80.51 78.99 80.29 333,301 +1.38(+1.75%)
Jul 17, 2014 79.99 80.73 78.87 78.91 363,850 -1.11(-1.38%)
Jul 16, 2014 81.58 81.72 80.02 80.02 456,400 -0.99(-1.22%)
Jul 15, 2014 80.87 81.72 80.47 81.00 228,193 +0.10(+0.12%)
Jul 14, 2014 80.99 81.34 80.24 80.90 404,739 +0.57(+0.71%)
Jul 11, 2014 80.65 80.96 79.81 80.34 298,466 -0.27(-0.34%)
Jul 10, 2014 79.41 80.82 79.06 80.61 500,407 +0.33(+0.41%)
Jul 09, 2014 80.92 81.15 79.95 80.28 437,729 -0.15(-0.18%)
Jul 08, 2014 81.55 81.69 80.02 80.43 421,468 -1.15(-1.41%)
Jul 07, 2014 81.99 81.99 81.30 81.58 267,298 -0.44(-0.54%)
Jul 03, 2014 82.58 82.02 82.02 82.02 355,768 -0.15(-0.18%)
Jul 02, 2014 82.86 83.37 82.07 82.17 318,688 -0.99(-1.19%)
Jul 01, 2014 82.87 83.72 82.18 83.16 722,801 +0.65(+0.79%)
Jun 30, 2014 82.42 82.58 81.55 82.50 479,576 +0.31(+0.38%)
Jun 27, 2014 81.22 82.47 81.11 82.19 985,044 +0.56(+0.68%)
Jun 26, 2014 82.11 82.17 81.15 81.63 268,392 -0.48(-0.58%)
Jun 25, 2014 82.01 82.23 81.80 82.11 369,684 +0.21(+0.26%)
Jun 24, 2014 83.73 83.94 81.83 81.90 377,052 -2.10(-2.50%)
Jun 23, 2014 84.64 84.83 83.99 84.00 268,040 -0.73(-0.86%)
Jun 20, 2014 84.79 85.43 84.42 84.73 569,858 -0.17(-0.20%)
Jun 19, 2014 85.34 86.00 84.38 84.90 372,458 -0.46(-0.54%)
Jun 18, 2014 86.40 86.73 84.47 85.36 484,343 -0.82(-0.95%)
Jun 17, 2014 85.82 86.59 85.24 86.18 416,289 +0.33(+0.39%)
Jun 16, 2014 85.99 86.40 85.59 85.85 344,602 -0.36(-0.41%)
Jun 13, 2014 86.51 86.70 86.09 86.21 362,584 -0.26(-0.30%)
Jun 12, 2014 88.05 88.06 86.24 86.47 260,721 -1.64(-1.86%)
Jun 11, 2014 89.03 89.18 87.95 88.11 308,399 -1.38(-1.54%)
Jun 10, 2014 89.73 89.98 88.67 89.49 413,936 +0.09(+0.10%)
Jun 06, 2014 88.96 89.61 88.95 89.40 396,901 +0.60(+0.68%)
Jun 05, 2014 88.58 89.01 88.26 88.80 343,985 +0.59(+0.67%)
Jun 04, 2014 88.04 88.60 87.80 88.21 321,865 +0.03(+0.04%)
Jun 03, 2014 87.53 88.50 87.53 88.17 335,093 +0.07(+0.08%)
Jun 02, 2014 86.82 88.30 86.08 88.10 452,103 +1.03(+1.18%)
May 30, 2014 86.30 87.26 86.17 87.07 438,233 +0.39(+0.45%)
May 29, 2014 87.60 87.60 86.34 86.68 259,343 -0.49(-0.56%)
May 28, 2014 86.44 87.66 86.44 87.17 606,112 +0.75(+0.87%)
May 27, 2014 85.89 86.65 85.51 86.42 423,099 +0.57(+0.67%)
May 23, 2014 84.87 85.84 85.84 85.84 436,906 +1.28(+1.52%)
May 22, 2014 83.79 84.95 83.46 84.56 232,247 +0.64(+0.76%)
May 21, 2014 83.30 84.03 82.94 83.92 506,896 +1.04(+1.25%)
May 20, 2014 83.37 83.83 82.58 82.88 598,319 -0.68(-0.81%)
May 19, 2014 83.38 84.67 83.03 83.56 564,066 -0.13(-0.16%)
May 16, 2014 84.25 84.41 82.88 83.69 460,852 -0.26(-0.31%)
May 15, 2014 85.62 85.90 83.00 83.95 630,799 -2.83(-3.26%)
May 14, 2014 88.51 88.77 86.58 86.78 315,530 -1.74(-1.97%)
May 13, 2014 88.31 88.65 88.05 88.52 297,254 +0.40(+0.45%)
May 12, 2014 87.22 88.54 87.05 88.12 646,528 +0.88(+1.01%)
May 09, 2014 87.49 88.42 86.11 87.24 649,535 -0.46(-0.53%)
May 08, 2014 87.11 90.98 87.07 87.71 919,226 -2.60(-2.88%)
May 07, 2014 88.89 90.49 88.10 90.31 280,678 +1.51(+1.70%)
May 06, 2014 89.61 90.26 88.62 88.80 403,534 -1.35(-1.50%)
May 05, 2014 90.48 91.00 89.26 90.15 253,066 -0.63(-0.69%)
May 02, 2014 89.55 91.40 89.55 90.78 273,542 +0.93(+1.04%)
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.