Skip to main content

Huntington Ingalls Industries (NY: HII )

292.51 +2.76 (+0.95%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 85.74 86.71 84.82 85.65 688,860 +0.55(+0.65%)
Feb 27, 2014 85.10 85.59 82.85 85.10 1,133,661 +3.20(+3.90%)
Feb 26, 2014 82.26 82.61 81.49 81.91 539,458 -0.08(-0.10%)
Feb 25, 2014 83.07 83.28 81.82 81.99 362,076 -0.92(-1.11%)
Feb 24, 2014 83.78 84.17 82.88 82.91 466,749 -0.01(-0.01%)
Feb 21, 2014 83.07 83.67 82.10 82.92 397,775 +0.08(+0.09%)
Feb 20, 2014 81.34 83.12 81.00 82.85 442,029 +1.70(+2.09%)
Feb 19, 2014 81.81 82.32 81.05 81.15 297,381 -0.99(-1.20%)
Feb 18, 2014 81.47 82.58 81.10 82.14 390,717 +0.98(+1.21%)
Feb 14, 2014 80.42 81.16 81.16 81.16 386,377 +0.58(+0.72%)
Feb 13, 2014 78.68 81.28 78.49 80.57 505,475 +1.56(+1.97%)
Feb 12, 2014 78.60 79.55 78.40 79.02 435,862 +0.57(+0.72%)
Feb 11, 2014 77.48 78.76 77.02 78.45 255,515 +1.17(+1.51%)
Feb 10, 2014 78.54 78.54 77.17 77.28 239,791 -1.23(-1.57%)
Feb 07, 2014 76.92 78.81 76.92 78.52 331,650 +1.75(+2.28%)
Feb 06, 2014 76.86 77.77 76.14 76.77 394,231 +0.22(+0.29%)
Feb 05, 2014 76.67 77.10 75.57 76.55 483,046 -0.12(-0.15%)
Feb 04, 2014 76.01 77.17 75.18 76.67 853,008 +0.84(+1.10%)
Feb 03, 2014 80.36 80.83 75.67 75.83 782,347 -4.49(-5.59%)
Jan 31, 2014 78.50 80.96 78.47 80.32 747,880 +0.94(+1.18%)
Jan 30, 2014 79.37 79.54 78.81 79.38 386,734 +0.57(+0.73%)
Jan 29, 2014 78.65 79.52 78.28 78.81 330,661 -0.55(-0.69%)
Jan 28, 2014 78.60 79.36 78.41 79.36 537,437 +0.75(+0.96%)
Jan 27, 2014 79.03 79.80 77.23 78.60 679,931 -0.39(-0.49%)
Jan 24, 2014 81.58 81.60 78.54 78.99 669,999 -3.17(-3.86%)
Jan 23, 2014 82.29 82.74 82.00 82.16 531,119 -0.62(-0.75%)
Jan 22, 2014 81.58 82.80 81.58 82.78 487,250 +1.50(+1.85%)
Jan 21, 2014 81.27 81.78 80.77 81.27 599,794 +0.77(+0.96%)
Jan 17, 2014 80.47 80.51 80.51 80.51 461,617 +0.02(+0.02%)
Jan 16, 2014 80.32 80.89 79.89 80.49 657,555 -0.07(-0.08%)
Jan 15, 2014 80.09 80.72 79.83 80.56 737,049 +0.98(+1.23%)
Jan 14, 2014 78.70 80.19 78.65 79.58 824,001 +0.95(+1.20%)
Jan 13, 2014 78.40 79.44 78.32 78.63 524,394 +0.35(+0.45%)
Jan 10, 2014 76.86 78.32 76.72 78.27 245,454 +1.46(+1.90%)
Jan 09, 2014 77.23 77.50 76.41 76.81 324,142 +0.10(+0.13%)
Jan 08, 2014 77.08 77.45 76.39 76.71 614,031 -0.37(-0.48%)
Jan 07, 2014 77.77 78.78 76.79 77.08 517,053 +0.97(+1.28%)
Jan 06, 2014 75.32 76.58 74.77 76.11 475,777 +1.37(+1.83%)
Jan 03, 2014 74.27 74.84 73.96 74.74 466,632 +0.43(+0.58%)
Jan 02, 2014 75.76 76.14 73.90 74.31 566,802 -1.78(-2.33%)
Dec 31, 2013 75.15 76.08 76.08 76.08 316,105 +1.01(+1.34%)
Dec 30, 2013 75.04 75.25 74.66 75.08 192,614 +0.03(+0.05%)
Dec 27, 2013 76.63 78.65 74.72 75.04 272,980 +0.46(+0.62%)
Dec 26, 2013 74.80 75.48 74.19 74.58 152,142 +0.31(+0.42%)
Dec 24, 2013 73.99 74.60 73.89 74.27 74,864 +0.20(+0.27%)
Dec 23, 2013 74.39 74.57 73.26 74.06 328,763 +0.49(+0.67%)
Dec 20, 2013 71.62 74.13 71.50 73.57 1,044,141 +2.27(+3.19%)
Dec 19, 2013 71.55 71.62 71.00 71.30 393,893 -0.29(-0.40%)
Dec 18, 2013 71.37 71.80 70.40 71.59 657,799 +0.28(+0.39%)
Dec 17, 2013 72.27 72.27 71.05 71.31 651,445 +1.34(+1.91%)
Dec 16, 2013 68.92 70.21 68.92 69.97 456,398 +1.19(+1.73%)
Dec 13, 2013 68.20 69.14 67.88 68.78 496,382 +0.96(+1.41%)
Dec 12, 2013 67.24 68.19 67.17 67.83 919,202 +0.61(+0.91%)
Dec 11, 2013 68.16 68.17 66.98 67.22 666,328 -0.75(-1.11%)
Dec 10, 2013 68.57 68.82 67.89 67.97 556,942 -0.90(-1.31%)
Dec 09, 2013 69.58 69.69 68.62 68.87 407,520 -0.70(-1.01%)
Dec 06, 2013 69.53 69.93 69.35 69.58 386,513 +0.46(+0.66%)
Dec 05, 2013 69.71 70.24 68.69 69.12 522,255 -0.85(-1.21%)
Dec 04, 2013 69.93 70.30 69.38 69.96 664,707 -0.19(-0.28%)
Dec 03, 2013 69.63 70.38 69.11 70.16 800,102 +0.48(+0.69%)
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.