Huntington Ingalls Industries (NY: HII )

181.72 USD -1.55 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 135.64 136.58 131.32 131.59 433,246 -5.10(-3.73%)
Apr 29, 2015 137.03 137.70 136.58 136.69 199,467 -0.53(-0.39%)
Apr 28, 2015 137.50 138.70 136.12 137.22 203,873 -0.90(-0.65%)
Apr 27, 2015 139.54 140.10 137.22 138.12 193,005 -1.44(-1.03%)
Apr 24, 2015 139.12 139.91 138.69 139.56 131,278 +0.55(+0.40%)
Apr 23, 2015 138.94 139.99 138.51 139.01 209,970 -0.75(-0.54%)
Apr 22, 2015 139.15 140.15 137.34 139.76 169,266 +0.55(+0.40%)
Apr 21, 2015 139.06 139.77 138.12 139.21 353,034 +1.05(+0.76%)
Apr 20, 2015 137.96 138.90 137.50 138.16 189,727 +0.66(+0.48%)
Apr 17, 2015 139.41 139.41 136.83 137.50 156,897 -3.06(-2.18%)
Apr 16, 2015 139.94 140.93 138.74 140.56 259,160 +0.83(+0.59%)
Apr 15, 2015 140.21 140.70 139.24 139.73 228,095 +0.73(+0.53%)
Apr 14, 2015 140.20 140.84 138.74 139.00 270,073 -1.25(-0.89%)
Apr 13, 2015 141.30 141.70 139.98 140.25 263,673 -1.75(-1.23%)
Apr 10, 2015 140.23 142.02 140.23 142.00 240,569 +1.66(+1.18%)
Apr 09, 2015 140.16 140.81 139.46 140.34 208,287 -0.48(-0.34%)
Apr 08, 2015 141.62 142.49 140.40 140.82 232,057 -0.60(-0.42%)
Apr 07, 2015 141.38 142.99 141.26 141.42 193,185 +0.04(+0.03%)
Apr 06, 2015 138.78 141.54 138.65 141.38 188,158 +1.94(+1.39%)
Apr 02, 2015 140.62 139.44 139.44 139.44 162,100 -1.19(-0.85%)
Apr 01, 2015 139.93 140.79 137.66 140.63 234,289 +0.48(+0.34%)
Mar 31, 2015 141.46 142.02 139.24 140.15 287,340 -1.76(-1.24%)
Mar 30, 2015 139.01 142.77 138.45 141.91 388,943 +4.28(+3.11%)
Mar 27, 2015 138.41 139.31 137.13 137.63 460,443 -0.67(-0.48%)
Mar 26, 2015 137.79 139.28 137.12 138.30 286,096 +0.30(+0.22%)
Mar 25, 2015 142.24 142.33 137.86 138.00 213,737 -4.24(-2.98%)
Mar 24, 2015 142.47 143.73 141.28 142.24 268,489 +0.01(+0.01%)
Mar 23, 2015 143.15 143.58 141.03 142.23 260,403 -0.84(-0.59%)
Mar 20, 2015 141.95 144.00 141.49 143.07 405,981 +1.74(+1.23%)
Mar 19, 2015 141.67 141.94 140.06 141.33 194,963 -0.15(-0.11%)
Mar 18, 2015 140.23 141.71 138.46 141.48 208,951 +1.12(+0.80%)
Mar 17, 2015 139.04 140.69 137.86 140.36 244,005 +0.93(+0.67%)
Mar 16, 2015 140.17 141.15 138.75 139.43 368,793 +0.10(+0.07%)
Mar 13, 2015 140.11 141.63 138.42 139.33 254,294 -1.32(-0.94%)
Mar 12, 2015 140.06 141.13 138.94 140.65 244,351 +1.74(+1.25%)
Mar 11, 2015 137.75 138.99 136.62 138.91 327,408 +1.58(+1.15%)
Mar 10, 2015 138.25 138.92 136.95 137.33 317,240 -1.96(-1.41%)
Mar 09, 2015 137.66 140.38 136.84 139.29 362,893 +2.22(+1.62%)
Mar 06, 2015 139.65 139.98 136.15 137.07 449,112 -3.81(-2.70%)
Mar 05, 2015 143.06 143.06 140.60 140.88 256,887 -2.04(-1.43%)
Mar 04, 2015 141.55 143.30 140.39 142.92 417,869 +0.73(+0.51%)
Mar 03, 2015 142.49 143.77 141.04 142.19 302,594 -1.36(-0.95%)
Mar 02, 2015 141.33 143.83 140.31 143.55 579,542 +2.22(+1.57%)
Feb 27, 2015 143.00 143.06 141.18 141.33 328,133 -1.31(-0.92%)
Feb 26, 2015 141.10 143.86 140.91 142.64 385,780 +0.57(+0.40%)
Feb 25, 2015 140.13 143.53 139.45 142.07 489,021 +2.40(+1.72%)
Feb 24, 2015 140.67 142.28 138.43 139.67 648,851 -2.74(-1.92%)
Feb 23, 2015 137.72 142.42 137.72 142.41 533,257 +4.72(+3.43%)
Feb 20, 2015 133.00 137.80 132.45 137.69 821,893 +4.69(+3.53%)
Feb 19, 2015 132.00 138.78 129.37 133.00 1,073,971 +4.59(+3.57%)
Feb 18, 2015 125.20 128.45 125.20 128.41 528,949 +2.90(+2.31%)
Feb 17, 2015 125.41 126.99 125.02 125.51 420,634 +0.39(+0.31%)
Feb 13, 2015 124.03 125.12 125.12 125.12 402,300 +1.02(+0.82%)
Feb 12, 2015 122.85 124.58 121.83 124.10 284,916 +2.13(+1.75%)
Feb 11, 2015 119.92 122.32 119.92 121.97 256,746 +1.48(+1.23%)
Feb 10, 2015 120.00 120.72 118.88 120.49 175,965 +1.27(+1.07%)
Feb 09, 2015 120.96 121.60 119.03 119.22 212,116 -2.49(-2.05%)
Feb 06, 2015 120.60 122.49 120.14 121.71 375,224 +0.87(+0.72%)
Feb 05, 2015 121.88 122.21 120.51 120.84 184,039 -0.02(-0.02%)
Feb 04, 2015 121.17 121.93 120.42 120.86 208,060 -0.31(-0.26%)
Feb 03, 2015 118.50 121.31 118.50 121.17 317,005 +3.16(+2.68%)
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.