Skip to main content

Huntington Ingalls Industries (NY: HII )

228.02 -0.89 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 100.04 101.32 99.13 99.73 322,012 -0.88(-0.87%)
Aug 28, 2015 99.66 101.10 98.75 100.60 443,649 +0.39(+0.39%)
Aug 27, 2015 97.75 100.65 97.56 100.21 435,327 +3.31(+3.42%)
Aug 26, 2015 94.37 97.02 93.37 96.90 411,776 +4.36(+4.71%)
Aug 25, 2015 97.36 97.36 92.27 92.54 487,919 -2.20(-2.32%)
Aug 24, 2015 91.61 98.84 90.68 94.74 691,410 -2.39(-2.46%)
Aug 21, 2015 98.75 100.63 97.05 97.13 548,863 -2.39(-2.40%)
Aug 20, 2015 103.86 104.18 99.43 99.52 457,635 -4.88(-4.67%)
Aug 19, 2015 105.73 106.22 103.90 104.40 417,196 -1.96(-1.84%)
Aug 18, 2015 105.67 107.13 105.51 106.36 236,249 +0.35(+0.33%)
Aug 17, 2015 104.65 106.36 103.91 106.01 374,593 +0.82(+0.78%)
Aug 14, 2015 103.17 105.72 102.90 105.19 327,331 +1.78(+1.72%)
Aug 13, 2015 103.60 104.77 103.03 103.41 407,885 -0.45(-0.43%)
Aug 12, 2015 104.11 104.12 101.16 103.86 465,958 -1.14(-1.08%)
Aug 11, 2015 105.50 106.55 104.46 104.99 396,454 -1.39(-1.30%)
Aug 10, 2015 103.26 106.80 102.80 106.38 418,087 +4.18(+4.09%)
Aug 07, 2015 107.31 107.93 100.19 102.20 746,413 -5.69(-5.28%)
Aug 06, 2015 102.77 113.15 101.22 107.89 670,020 +4.54(+4.39%)
Aug 05, 2015 102.94 104.83 102.16 103.35 503,443 +1.03(+1.01%)
Aug 04, 2015 102.22 103.16 101.14 102.32 281,112 +0.19(+0.19%)
Aug 03, 2015 103.27 103.27 101.53 102.13 315,386 -1.48(-1.43%)
Jul 31, 2015 103.22 104.40 102.22 103.61 343,283 +0.71(+0.69%)
Jul 30, 2015 103.25 103.92 101.52 102.90 283,174 -0.77(-0.74%)
Jul 29, 2015 101.25 104.10 101.01 103.67 467,048 +2.31(+2.28%)
Jul 28, 2015 99.91 101.47 99.07 101.36 338,950 +2.30(+2.33%)
Jul 27, 2015 98.56 99.32 97.51 99.05 230,124 +0.19(+0.19%)
Jul 24, 2015 101.43 101.94 98.58 98.87 282,754 -2.47(-2.44%)
Jul 23, 2015 101.50 103.23 100.75 101.34 249,287 +0.12(+0.12%)
Jul 22, 2015 101.45 101.61 100.56 101.22 263,081 -0.67(-0.66%)
Jul 21, 2015 102.66 102.79 101.00 101.89 280,394 -0.63(-0.61%)
Jul 20, 2015 103.33 103.47 102.25 102.51 206,100 -0.40(-0.39%)
Jul 17, 2015 103.56 103.81 102.38 102.91 214,006 -0.86(-0.82%)
Jul 16, 2015 103.02 103.79 102.03 103.77 282,512 +1.63(+1.60%)
Jul 15, 2015 103.11 103.31 101.49 102.14 217,987 -1.21(-1.17%)
Jul 14, 2015 102.35 103.56 101.50 103.34 321,461 +0.79(+0.78%)
Jul 13, 2015 101.60 103.06 101.60 102.55 284,006 +1.80(+1.79%)
Jul 10, 2015 100.60 101.38 99.98 100.75 242,144 +1.39(+1.40%)
Jul 09, 2015 100.05 100.57 99.23 99.35 177,027 +0.58(+0.59%)
Jul 08, 2015 99.84 100.38 98.22 98.77 461,348 -2.11(-2.09%)
Jul 07, 2015 100.11 101.11 98.69 100.88 321,671 +0.93(+0.94%)
Jul 06, 2015 98.72 100.41 98.53 99.95 360,461 +0.17(+0.17%)
Jul 02, 2015 101.01 99.78 99.78 99.78 280,809 -0.64(-0.63%)
Jul 01, 2015 100.22 101.00 99.65 100.41 392,451 +1.06(+1.07%)
Jun 30, 2015 100.23 100.23 98.29 99.35 539,715 +0.12(+0.12%)
Jun 29, 2015 100.34 100.70 99.05 99.23 328,107 -2.11(-2.08%)
Jun 26, 2015 102.53 102.85 101.23 101.34 553,269 -1.19(-1.16%)
Jun 25, 2015 102.98 103.32 102.14 102.53 271,264 -0.07(-0.07%)
Jun 24, 2015 105.23 105.23 102.52 102.60 288,931 -2.67(-2.54%)
Jun 23, 2015 104.03 105.34 102.73 105.28 486,159 +1.13(+1.08%)
Jun 22, 2015 104.16 104.23 102.96 104.15 297,396 +0.51(+0.49%)
Jun 19, 2015 103.85 104.67 103.63 103.64 370,229 -0.48(-0.46%)
Jun 18, 2015 103.86 104.84 103.65 104.11 378,850 +0.35(+0.34%)
Jun 17, 2015 103.25 104.11 102.40 103.76 323,408 +0.63(+0.62%)
Jun 16, 2015 103.11 104.23 102.66 103.12 332,804 +0.14(+0.14%)
Jun 15, 2015 103.33 103.97 101.92 102.98 380,943 -1.26(-1.21%)
Jun 12, 2015 103.71 104.49 103.58 104.24 329,902 -0.35(-0.34%)
Jun 11, 2015 104.85 105.51 104.22 104.60 639,409 -0.19(-0.19%)
Jun 10, 2015 104.27 105.87 104.03 104.79 454,617 +1.16(+1.12%)
Jun 09, 2015 105.08 105.08 103.53 103.64 285,066 -1.30(-1.24%)
Jun 08, 2015 105.68 105.89 104.56 104.93 240,445 -0.67(-0.64%)
Jun 05, 2015 105.02 105.66 103.88 105.60 252,706 +0.26(+0.24%)
Jun 04, 2015 106.86 107.57 104.24 105.35 288,028 -2.12(-1.97%)
Jun 03, 2015 108.15 108.99 107.08 107.47 286,466 -0.13(-0.12%)
Jun 02, 2015 106.33 109.00 106.33 107.60 372,907 +0.18(+0.16%)
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.