Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 95.81 97.04 94.94 95.51 336,224 -0.84(-0.87%)
Aug 28, 2015 95.44 96.83 94.58 96.35 463,230 +0.37(+0.39%)
Aug 27, 2015 93.62 96.39 93.43 95.98 454,541 +3.17(+3.42%)
Aug 26, 2015 90.38 92.92 89.42 92.80 429,951 +4.17(+4.71%)
Aug 25, 2015 93.25 93.25 88.37 88.63 509,454 -2.10(-2.32%)
Aug 24, 2015 87.73 94.66 86.85 90.73 721,927 -2.29(-2.46%)
Aug 21, 2015 94.58 96.38 92.95 93.03 573,088 -2.29(-2.40%)
Aug 20, 2015 99.47 99.78 95.22 95.32 477,834 -4.67(-4.67%)
Aug 19, 2015 101.26 101.73 99.51 99.99 435,609 -1.88(-1.84%)
Aug 18, 2015 101.21 102.60 101.05 101.86 246,676 +0.34(+0.33%)
Aug 17, 2015 100.23 101.86 99.52 101.53 391,126 +0.79(+0.78%)
Aug 14, 2015 98.81 101.25 98.55 100.74 341,778 +1.71(+1.72%)
Aug 13, 2015 99.22 100.34 98.68 99.03 425,888 -0.43(-0.43%)
Aug 12, 2015 99.71 99.72 96.89 99.47 486,523 -1.09(-1.08%)
Aug 11, 2015 101.04 102.05 100.05 100.56 413,953 -1.33(-1.30%)
Aug 10, 2015 98.90 102.28 98.45 101.88 436,540 +4.01(+4.09%)
Aug 07, 2015 102.78 103.37 95.96 97.88 779,357 -5.45(-5.28%)
Aug 06, 2015 98.43 108.36 96.94 103.33 699,592 +4.34(+4.39%)
Aug 05, 2015 98.59 100.40 97.84 98.98 525,663 +0.99(+1.01%)
Aug 04, 2015 97.90 98.80 96.86 97.99 293,519 +0.19(+0.19%)
Aug 03, 2015 98.91 98.91 97.24 97.81 329,306 -1.42(-1.43%)
Jul 31, 2015 98.86 99.98 97.90 99.23 358,434 +0.68(+0.69%)
Jul 30, 2015 98.88 99.52 97.23 98.55 295,673 -0.74(-0.74%)
Jul 29, 2015 96.97 99.70 96.74 99.29 487,662 +2.21(+2.28%)
Jul 28, 2015 95.69 97.18 94.88 97.07 353,910 +2.21(+2.33%)
Jul 27, 2015 94.39 95.12 93.39 94.87 240,281 +0.18(+0.19%)
Jul 24, 2015 97.14 97.63 94.42 94.69 295,234 -2.37(-2.44%)
Jul 23, 2015 97.21 98.87 96.49 97.06 260,289 +0.12(+0.12%)
Jul 22, 2015 97.16 97.32 96.31 96.94 274,693 -0.64(-0.66%)
Jul 21, 2015 98.32 98.44 96.73 97.58 292,770 -0.60(-0.61%)
Jul 20, 2015 98.97 99.10 97.93 98.18 215,197 -0.38(-0.39%)
Jul 17, 2015 99.19 99.42 98.05 98.56 223,452 -0.82(-0.82%)
Jul 16, 2015 98.66 99.41 97.72 99.38 294,982 +1.56(+1.60%)
Jul 15, 2015 98.75 98.94 97.20 97.82 227,609 -1.16(-1.17%)
Jul 14, 2015 98.02 99.18 97.21 98.98 335,649 +0.76(+0.77%)
Jul 13, 2015 97.30 98.70 97.30 98.21 296,541 +1.72(+1.79%)
Jul 10, 2015 96.35 97.09 95.76 96.49 252,831 +1.34(+1.40%)
Jul 09, 2015 95.82 96.32 95.04 95.16 184,841 +0.56(+0.59%)
Jul 08, 2015 95.62 96.14 94.06 94.60 481,710 -2.02(-2.09%)
Jul 07, 2015 95.88 96.84 94.52 96.62 335,868 +0.90(+0.94%)
Jul 06, 2015 94.55 96.17 94.36 95.72 376,371 +0.16(+0.17%)
Jul 02, 2015 96.74 95.56 95.56 95.56 293,203 -0.61(-0.63%)
Jul 01, 2015 95.98 96.73 95.43 96.17 409,772 +1.01(+1.07%)
Jun 30, 2015 95.99 95.99 94.13 95.16 563,536 +0.12(+0.12%)
Jun 29, 2015 96.10 96.44 94.87 95.04 342,589 -2.02(-2.08%)
Jun 26, 2015 98.20 98.50 96.95 97.06 577,689 -1.14(-1.16%)
Jun 25, 2015 98.63 98.95 97.82 98.20 283,237 -0.07(-0.07%)
Jun 24, 2015 100.78 100.78 98.19 98.27 301,683 -2.56(-2.54%)
Jun 23, 2015 99.63 100.89 98.38 100.83 507,617 +1.08(+1.08%)
Jun 22, 2015 99.75 99.83 98.61 99.74 310,522 +0.49(+0.49%)
Jun 19, 2015 99.46 100.24 99.25 99.25 386,569 -0.46(-0.46%)
Jun 18, 2015 99.47 100.41 99.27 99.71 395,571 +0.34(+0.34%)
Jun 17, 2015 98.88 99.71 98.07 99.37 337,682 +0.61(+0.62%)
Jun 16, 2015 98.75 99.82 98.32 98.76 347,493 +0.14(+0.14%)
Jun 15, 2015 98.97 99.58 97.61 98.63 397,757 -1.21(-1.21%)
Jun 12, 2015 99.33 100.07 99.20 99.84 344,463 -0.34(-0.34%)
Jun 11, 2015 100.42 101.05 99.81 100.17 667,631 -0.19(-0.19%)
Jun 10, 2015 99.86 101.39 99.63 100.36 474,682 +1.11(+1.12%)
Jun 09, 2015 100.64 100.64 99.15 99.25 297,647 -1.24(-1.24%)
Jun 08, 2015 101.22 101.41 100.14 100.50 251,058 -0.64(-0.64%)
Jun 05, 2015 100.58 101.20 99.49 101.14 263,859 +0.24(+0.24%)
Jun 04, 2015 102.35 103.02 99.84 100.89 300,740 -2.03(-1.97%)
Jun 03, 2015 103.58 104.38 102.56 102.92 299,110 -0.13(-0.12%)
Jun 02, 2015 101.84 104.39 101.84 103.05 389,366 +0.17(+0.16%)
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.