Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 85.15 86.95 84.80 86.58 322,624 +2.00(+2.36%)
Mar 28, 2014 84.85 86.07 84.47 84.58 381,089 -0.05(-0.06%)
Mar 27, 2014 84.24 85.23 83.89 84.64 514,537 +0.47(+0.56%)
Mar 26, 2014 85.29 85.96 84.13 84.16 369,513 -0.81(-0.96%)
Mar 25, 2014 84.88 85.34 84.58 84.97 361,331 +0.41(+0.48%)
Mar 24, 2014 85.05 85.11 82.86 84.57 523,145 +0.32(+0.38%)
Mar 21, 2014 85.83 86.04 84.15 84.25 715,227 -1.01(-1.18%)
Mar 20, 2014 85.67 85.86 84.96 85.25 352,753 -0.32(-0.38%)
Mar 19, 2014 86.68 86.78 84.78 85.58 327,242 -1.05(-1.21%)
Mar 18, 2014 86.15 86.69 85.98 86.63 380,511 +0.36(+0.41%)
Mar 17, 2014 86.08 87.16 85.94 86.27 410,718 -0.39(-0.45%)
Mar 14, 2014 86.62 87.59 86.24 86.66 451,144 +0.04(+0.05%)
Mar 13, 2014 88.12 88.45 86.27 86.62 463,033 -1.32(-1.50%)
Mar 12, 2014 87.21 88.15 86.46 87.94 492,164 +0.19(+0.22%)
Mar 11, 2014 89.24 89.34 87.60 87.74 471,925 -1.47(-1.65%)
Mar 10, 2014 88.86 89.54 88.58 89.22 519,353 +0.47(+0.53%)
Mar 07, 2014 89.75 90.25 88.69 88.74 683,040 -0.13(-0.14%)
Mar 06, 2014 88.17 89.78 87.73 88.87 1,018,702 +0.91(+1.03%)
Mar 05, 2014 88.75 89.53 87.89 87.96 579,129 -0.39(-0.44%)
Mar 04, 2014 89.40 89.40 87.72 88.35 594,757 +1.09(+1.25%)
Mar 03, 2014 84.65 87.82 84.02 87.26 629,446 +1.63(+1.90%)
Feb 28, 2014 85.72 86.69 84.80 85.63 689,031 +0.55(+0.65%)
Feb 27, 2014 85.07 85.57 82.83 85.08 1,133,943 +3.19(+3.90%)
Feb 26, 2014 82.24 82.59 81.47 81.89 539,593 -0.08(-0.10%)
Feb 25, 2014 83.05 83.26 81.80 81.97 362,166 -0.92(-1.11%)
Feb 24, 2014 83.76 84.14 82.86 82.89 466,866 -0.01(-0.01%)
Feb 21, 2014 83.05 83.65 82.08 82.90 397,874 +0.08(+0.09%)
Feb 20, 2014 81.32 83.10 80.98 82.83 442,139 +1.70(+2.09%)
Feb 19, 2014 81.79 82.30 81.03 81.13 297,455 -0.99(-1.20%)
Feb 18, 2014 81.45 82.56 81.08 82.12 390,815 +0.98(+1.21%)
Feb 14, 2014 80.40 81.14 81.14 81.14 386,473 +0.58(+0.72%)
Feb 13, 2014 78.66 81.26 78.47 80.55 505,600 +1.55(+1.97%)
Feb 12, 2014 78.58 79.53 78.38 79.00 435,970 +0.57(+0.72%)
Feb 11, 2014 77.46 78.74 77.00 78.43 255,578 +1.17(+1.51%)
Feb 10, 2014 78.52 78.52 77.16 77.27 239,851 -1.23(-1.57%)
Feb 07, 2014 76.90 78.79 76.90 78.50 331,732 +1.75(+2.28%)
Feb 06, 2014 76.84 77.75 76.12 76.75 394,329 +0.22(+0.29%)
Feb 05, 2014 76.65 77.08 75.55 76.53 483,166 -0.12(-0.15%)
Feb 04, 2014 75.99 77.15 75.16 76.65 853,221 +0.84(+1.10%)
Feb 03, 2014 80.34 80.81 75.65 75.81 782,542 -4.49(-5.59%)
Jan 31, 2014 78.48 80.94 78.45 80.30 748,066 +0.94(+1.18%)
Jan 30, 2014 79.35 79.52 78.80 79.36 386,830 +0.57(+0.73%)
Jan 29, 2014 78.63 79.50 78.26 78.79 330,743 -0.55(-0.69%)
Jan 28, 2014 78.58 79.34 78.39 79.34 537,570 +0.75(+0.96%)
Jan 27, 2014 79.01 79.78 77.21 78.58 680,100 -0.39(-0.49%)
Jan 24, 2014 81.56 81.58 78.52 78.97 670,165 -3.17(-3.86%)
Jan 23, 2014 82.27 82.72 81.98 82.14 531,251 -0.62(-0.75%)
Jan 22, 2014 81.56 82.78 81.56 82.76 487,371 +1.50(+1.85%)
Jan 21, 2014 81.25 81.76 80.75 81.25 599,943 +0.77(+0.96%)
Jan 17, 2014 80.45 80.49 80.49 80.49 461,732 +0.02(+0.02%)
Jan 16, 2014 80.30 80.87 79.87 80.47 657,719 -0.07(-0.08%)
Jan 15, 2014 80.07 80.70 79.81 80.54 737,232 +0.98(+1.23%)
Jan 14, 2014 78.69 80.17 78.63 79.56 824,206 +0.95(+1.20%)
Jan 13, 2014 78.38 79.42 78.30 78.61 524,524 +0.35(+0.45%)
Jan 10, 2014 76.84 78.30 76.70 78.25 245,515 +1.46(+1.90%)
Jan 09, 2014 77.21 77.48 76.39 76.79 324,223 +0.10(+0.13%)
Jan 08, 2014 77.06 77.43 76.37 76.69 614,183 -0.37(-0.48%)
Jan 07, 2014 77.75 78.76 76.78 77.06 517,182 +0.97(+1.28%)
Jan 06, 2014 75.30 76.56 74.76 76.09 475,895 +1.37(+1.83%)
Jan 03, 2014 74.25 74.82 73.94 74.72 466,748 +0.43(+0.58%)
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.