Skip to main content

Huntington Ingalls Industries (NY: HII )

292.23 +2.48 (+0.86%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 85.76 87.28 85.39 87.23 313,936 +1.46(+1.70%)
Apr 29, 2014 84.22 85.94 84.04 85.77 190,881 +1.86(+2.22%)
Apr 28, 2014 86.00 86.19 83.04 83.91 406,803 -1.25(-1.47%)
Apr 25, 2014 87.49 87.72 85.10 85.17 306,672 -2.76(-3.14%)
Apr 24, 2014 88.40 88.62 86.88 87.93 254,494 -0.24(-0.27%)
Apr 23, 2014 87.85 88.28 87.41 88.16 345,257 +0.40(+0.45%)
Apr 22, 2014 88.08 88.99 87.76 87.77 330,293 -0.27(-0.31%)
Apr 21, 2014 87.80 88.26 87.23 88.04 280,800 -0.08(-0.09%)
Apr 17, 2014 85.84 88.11 88.11 88.11 358,834 +2.27(+2.64%)
Apr 16, 2014 84.91 86.05 84.12 85.84 377,482 +1.31(+1.55%)
Apr 15, 2014 83.44 84.77 82.32 84.53 401,315 +1.09(+1.31%)
Apr 14, 2014 83.43 84.04 83.16 83.44 339,097 +0.30(+0.36%)
Apr 11, 2014 84.02 84.75 83.04 83.14 369,821 -1.05(-1.25%)
Apr 10, 2014 84.99 85.42 84.04 84.19 565,298 -0.73(-0.86%)
Apr 09, 2014 83.83 85.21 83.50 84.92 343,460 +1.73(+2.08%)
Apr 08, 2014 84.55 84.78 82.27 83.19 540,666 -1.35(-1.59%)
Apr 07, 2014 85.40 85.41 83.78 84.54 427,649 -0.84(-0.98%)
Apr 04, 2014 88.38 89.21 85.33 85.38 284,267 -3.12(-3.52%)
Apr 03, 2014 88.59 88.82 87.81 88.49 309,875 +0.28(+0.32%)
Apr 02, 2014 87.78 88.41 87.41 88.21 370,924 +0.71(+0.81%)
Apr 01, 2014 86.67 87.88 86.53 87.50 450,707 +0.90(+1.04%)
Mar 31, 2014 85.17 86.97 84.82 86.60 322,544 +2.00(+2.36%)
Mar 28, 2014 84.87 86.09 84.50 84.61 380,994 -0.05(-0.06%)
Mar 27, 2014 84.26 85.25 83.91 84.66 514,409 +0.47(+0.56%)
Mar 26, 2014 85.31 85.98 84.15 84.18 369,421 -0.81(-0.96%)
Mar 25, 2014 84.90 85.36 84.61 85.00 361,241 +0.41(+0.48%)
Mar 24, 2014 85.07 85.13 82.88 84.59 523,015 +0.32(+0.38%)
Mar 21, 2014 85.85 86.06 84.17 84.27 715,049 -1.01(-1.18%)
Mar 20, 2014 85.69 85.88 84.98 85.28 352,665 -0.32(-0.38%)
Mar 19, 2014 86.70 86.80 84.80 85.60 327,160 -1.05(-1.21%)
Mar 18, 2014 86.17 86.71 86.00 86.65 380,416 +0.36(+0.41%)
Mar 17, 2014 86.10 87.18 85.96 86.29 410,616 -0.39(-0.45%)
Mar 14, 2014 86.64 87.61 86.26 86.68 451,032 +0.04(+0.05%)
Mar 13, 2014 88.14 88.48 86.29 86.64 462,918 -1.32(-1.50%)
Mar 12, 2014 87.23 88.17 86.49 87.96 492,041 +0.19(+0.22%)
Mar 11, 2014 89.26 89.37 87.62 87.77 471,808 -1.47(-1.65%)
Mar 10, 2014 88.88 89.56 88.60 89.24 519,224 +0.47(+0.53%)
Mar 07, 2014 89.77 90.27 88.71 88.76 682,870 -0.13(-0.14%)
Mar 06, 2014 88.19 89.81 87.75 88.89 1,018,448 +0.91(+1.03%)
Mar 05, 2014 88.77 89.55 87.91 87.99 578,985 -0.39(-0.44%)
Mar 04, 2014 89.42 89.42 87.74 88.37 594,609 +1.09(+1.25%)
Mar 03, 2014 84.67 87.84 84.04 87.28 629,289 +1.63(+1.90%)
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%)
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.