Huntington Ingalls Industries (NY: HII )

207.45 USD -3.07 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 112.93 114.38 111.91 112.58 285,247 -0.99(-0.87%)
Aug 28, 2015 112.50 114.13 111.48 113.57 392,997 +0.44(+0.39%)
Aug 27, 2015 110.35 113.62 110.13 113.13 385,625 +3.74(+3.42%)
Aug 26, 2015 106.53 109.53 105.40 109.39 364,763 +4.52(+4.31%)
Aug 25, 2015 110.33 110.33 104.56 104.87 430,564 -2.49(-2.32%)
Aug 24, 2015 103.81 112.01 102.76 107.36 610,134 -2.71(-2.46%)
Aug 21, 2015 111.91 114.04 109.98 110.07 484,344 -2.71(-2.40%)
Aug 20, 2015 117.70 118.06 112.67 112.78 403,840 -5.53(-4.67%)
Aug 19, 2015 119.81 120.37 117.74 118.31 368,154 -2.22(-1.84%)
Aug 18, 2015 119.75 121.40 119.56 120.53 208,478 +0.40(+0.33%)
Aug 17, 2015 118.59 120.53 117.75 120.13 330,559 +0.93(+0.78%)
Aug 14, 2015 116.91 119.80 116.61 119.20 288,853 +2.02(+1.72%)
Aug 13, 2015 117.40 118.73 116.76 117.18 359,938 -0.51(-0.43%)
Aug 12, 2015 117.98 117.99 114.64 117.69 411,184 -1.29(-1.08%)
Aug 11, 2015 119.55 120.75 118.38 118.98 349,851 -1.57(-1.30%)
Aug 10, 2015 117.02 121.03 116.49 120.55 368,941 +4.74(+4.09%)
Aug 07, 2015 121.61 122.31 113.54 115.81 658,671 -6.45(-5.28%)
Aug 06, 2015 116.46 128.22 114.71 122.26 591,258 +5.14(+4.39%)
Aug 05, 2015 116.65 118.80 115.77 117.12 444,263 +1.17(+1.01%)
Aug 04, 2015 115.84 116.90 114.61 115.95 248,067 +0.22(+0.19%)
Aug 03, 2015 117.03 117.03 115.06 115.73 278,312 -1.68(-1.43%)
Jul 31, 2015 116.97 118.31 115.84 117.41 302,930 +0.80(+0.69%)
Jul 30, 2015 117.00 117.76 115.04 116.61 249,887 -0.87(-0.74%)
Jul 29, 2015 114.74 117.97 114.47 117.48 412,146 +2.62(+2.28%)
Jul 28, 2015 113.22 114.99 112.27 114.86 299,106 +2.61(+2.33%)
Jul 27, 2015 111.69 112.55 110.50 112.25 203,073 +0.21(+0.19%)
Jul 24, 2015 114.94 115.52 111.71 112.04 249,516 -2.80(-2.44%)
Jul 23, 2015 115.02 116.99 114.17 114.84 219,983 +0.14(+0.12%)
Jul 22, 2015 114.96 115.15 113.96 114.70 232,156 -0.76(-0.66%)
Jul 21, 2015 116.34 116.48 114.45 115.46 247,434 -0.71(-0.61%)
Jul 20, 2015 117.10 117.25 115.87 116.17 181,873 -0.45(-0.39%)
Jul 17, 2015 117.36 117.64 116.02 116.62 188,850 -0.97(-0.82%)
Jul 16, 2015 116.74 117.62 115.62 117.59 249,303 +1.85(+1.60%)
Jul 15, 2015 116.84 117.07 115.01 115.74 192,363 -1.37(-1.17%)
Jul 14, 2015 115.98 117.35 115.02 117.11 283,673 +0.90(+0.77%)
Jul 13, 2015 115.13 116.79 115.13 116.21 250,621 +2.04(+1.79%)
Jul 10, 2015 114.00 114.88 113.30 114.17 213,680 +1.58(+1.40%)
Jul 09, 2015 113.38 113.97 112.45 112.59 156,218 +0.66(+0.59%)
Jul 08, 2015 113.14 113.75 111.30 111.93 407,116 -2.39(-2.09%)
Jul 07, 2015 113.45 114.58 111.84 114.32 283,858 +1.06(+0.94%)
Jul 06, 2015 111.87 113.79 111.65 113.26 318,089 +0.19(+0.17%)
Jul 02, 2015 114.47 113.07 113.07 113.07 247,800 -0.72(-0.63%)
Jul 01, 2015 113.57 114.45 112.92 113.79 346,318 +1.20(+1.07%)
Jun 30, 2015 113.58 113.58 111.38 112.59 476,271 +0.14(+0.12%)
Jun 29, 2015 113.71 114.11 112.25 112.45 289,538 -2.39(-2.08%)
Jun 26, 2015 116.19 116.55 114.71 114.84 488,232 -1.35(-1.16%)
Jun 25, 2015 116.70 117.08 115.74 116.19 239,377 -0.08(-0.07%)
Jun 24, 2015 119.25 119.25 116.18 116.27 254,967 -3.03(-2.54%)
Jun 23, 2015 117.89 119.37 116.41 119.30 429,011 +1.28(+1.08%)
Jun 22, 2015 118.03 118.12 116.68 118.02 262,437 +0.58(+0.49%)
Jun 19, 2015 117.68 118.61 117.43 117.44 326,708 -0.54(-0.46%)
Jun 18, 2015 117.69 118.81 117.46 117.98 334,316 +0.40(+0.34%)
Jun 17, 2015 117.00 117.98 116.04 117.58 285,391 +0.72(+0.62%)
Jun 16, 2015 116.84 118.11 116.34 116.86 293,683 +0.16(+0.14%)
Jun 15, 2015 117.10 117.82 115.50 116.70 336,163 -1.43(-1.21%)
Jun 12, 2015 117.53 118.41 117.38 118.13 291,122 -0.40(-0.34%)
Jun 11, 2015 118.82 119.57 118.10 118.53 564,246 -0.22(-0.19%)
Jun 10, 2015 118.16 119.97 117.89 118.75 401,176 +1.31(+1.12%)
Jun 09, 2015 119.08 119.08 117.32 117.44 251,556 -1.47(-1.24%)
Jun 08, 2015 119.76 119.99 118.49 118.91 212,181 -0.76(-0.64%)
Jun 05, 2015 119.01 119.74 117.72 119.67 223,000 +0.29(+0.24%)
Jun 04, 2015 121.10 121.90 118.13 119.38 254,170 -2.40(-1.97%)
Jun 03, 2015 122.56 123.51 121.35 121.78 252,792 -0.15(-0.12%)
Jun 02, 2015 120.50 123.52 120.50 121.93 329,072 +0.20(+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.