Huntington Ingalls Industries (NY: HII )

206.15 USD -4.12 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 102.11 102.11 102.11 102.11 104,800 +0.03(+0.03%)
Aug 28, 2014 102.87 103.01 101.92 102.08 159,241 -0.92(-0.89%)
Aug 27, 2014 102.63 103.47 102.28 103.00 219,071 +0.49(+0.48%)
Aug 26, 2014 103.00 103.02 102.42 102.51 169,849 -0.66(-0.64%)
Aug 25, 2014 103.48 103.84 103.01 103.17 143,654 +0.26(+0.25%)
Aug 22, 2014 103.56 103.74 102.89 102.91 146,635 -0.52(-0.50%)
Aug 21, 2014 102.82 103.55 102.60 103.43 183,904 +0.57(+0.55%)
Aug 20, 2014 102.66 103.05 102.14 102.86 170,851 +0.07(+0.07%)
Aug 19, 2014 101.68 103.48 101.68 102.79 455,155 +1.35(+1.33%)
Aug 18, 2014 100.20 101.74 100.18 101.44 175,658 +1.73(+1.74%)
Aug 15, 2014 100.39 100.70 98.97 99.71 250,899 -0.49(-0.49%)
Aug 14, 2014 99.30 100.58 98.63 100.20 275,477 +0.98(+0.99%)
Aug 13, 2014 96.57 99.32 96.57 99.22 305,053 +3.35(+3.49%)
Aug 12, 2014 96.06 96.84 95.40 95.87 314,824 -0.16(-0.17%)
Aug 11, 2014 96.12 97.71 95.64 96.03 290,620 +1.17(+1.23%)
Aug 08, 2014 93.17 95.08 93.07 94.86 346,449 +1.70(+1.82%)
Aug 07, 2014 89.69 93.38 89.56 93.16 426,537 +3.76(+4.21%)
Aug 06, 2014 89.46 89.88 88.89 89.40 238,209 -0.56(-0.62%)
Aug 05, 2014 89.10 90.48 88.62 89.96 301,397 +0.67(+0.75%)
Aug 04, 2014 90.13 90.59 88.84 89.29 283,265 -1.12(-1.24%)
Aug 01, 2014 90.53 91.79 89.33 90.41 435,070 -0.51(-0.56%)
Jul 31, 2014 92.48 93.01 90.91 90.92 349,707 -2.14(-2.30%)
Jul 30, 2014 93.22 93.74 92.75 93.06 284,034 +0.08(+0.09%)
Jul 29, 2014 93.57 93.97 92.97 92.98 313,086 -0.65(-0.69%)
Jul 28, 2014 93.56 93.86 93.08 93.63 326,378 +0.23(+0.25%)
Jul 25, 2014 93.15 93.66 93.01 93.40 373,449 +0.00(+0.00%)
Jul 24, 2014 93.24 93.51 92.68 93.40 328,811 +0.16(+0.17%)
Jul 23, 2014 93.15 93.26 92.49 93.24 245,252 +0.20(+0.21%)
Jul 22, 2014 93.04 93.46 92.47 93.04 254,960 +0.75(+0.81%)
Jul 21, 2014 91.86 92.71 91.65 92.29 296,062 +0.24(+0.26%)
Jul 18, 2014 90.64 92.31 90.57 92.05 290,704 +1.58(+1.75%)
Jul 17, 2014 91.71 92.56 90.43 90.47 317,349 -1.27(-1.38%)
Jul 16, 2014 93.53 93.70 91.74 91.74 398,071 -1.13(-1.22%)
Jul 15, 2014 92.72 93.70 92.26 92.87 199,029 +0.11(+0.12%)
Jul 14, 2014 92.86 93.26 92.00 92.76 353,012 +0.65(+0.71%)
Jul 11, 2014 92.47 92.82 91.50 92.11 260,321 -0.31(-0.34%)
Jul 10, 2014 91.05 92.66 90.64 92.42 436,453 +0.38(+0.41%)
Jul 09, 2014 92.78 93.04 91.67 92.04 381,786 -0.17(-0.18%)
Jul 08, 2014 93.50 93.66 91.75 92.21 367,603 -1.32(-1.41%)
Jul 07, 2014 94.00 94.00 93.21 93.53 233,137 -0.51(-0.54%)
Jul 03, 2014 94.68 94.04 94.04 94.04 310,300 -0.17(-0.18%)
Jul 02, 2014 95.00 95.59 94.10 94.21 277,959 -1.13(-1.19%)
Jul 01, 2014 95.01 95.99 94.22 95.34 630,424 +0.75(+0.79%)
Jun 30, 2014 94.50 94.68 93.50 94.59 418,285 +0.36(+0.38%)
Jun 27, 2014 93.12 94.55 93.00 94.23 859,152 +0.64(+0.68%)
Jun 26, 2014 94.14 94.21 93.04 93.59 234,091 -0.55(-0.58%)
Jun 25, 2014 94.03 94.28 93.79 94.14 322,437 +0.24(+0.26%)
Jun 24, 2014 96.00 96.24 93.82 93.90 328,864 -2.41(-2.50%)
Jun 23, 2014 97.04 97.26 96.30 96.31 233,784 -0.84(-0.86%)
Jun 20, 2014 97.21 97.95 96.79 97.15 497,028 -0.19(-0.20%)
Jun 19, 2014 97.85 98.60 96.75 97.34 324,857 -0.53(-0.54%)
Jun 18, 2014 99.06 99.43 96.85 97.87 422,442 -0.94(-0.95%)
Jun 17, 2014 98.40 99.28 97.73 98.81 363,086 +0.38(+0.39%)
Jun 16, 2014 98.59 99.06 98.13 98.43 300,561 -0.41(-0.41%)
Jun 13, 2014 99.19 99.40 98.71 98.84 316,245 -0.30(-0.30%)
Jun 12, 2014 100.95 100.96 98.88 99.14 227,400 -1.88(-1.86%)
Jun 11, 2014 102.08 102.25 100.84 101.02 268,985 -1.58(-1.54%)
Jun 10, 2014 102.88 103.16 101.66 102.60 361,034 +0.10(+0.10%)
Jun 06, 2014 102.00 102.74 101.98 102.50 346,176 +0.69(+0.68%)
Jun 05, 2014 101.56 102.05 101.19 101.81 300,023 +0.68(+0.67%)
Jun 04, 2014 100.94 101.58 100.66 101.13 280,730 +0.04(+0.04%)
Jun 03, 2014 100.36 101.47 100.36 101.09 292,267 +0.08(+0.08%)
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.