Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 89.26 90.11 88.94 89.95 296,016 +1.62(+1.83%)
Oct 30, 2014 88.02 88.38 87.28 88.34 277,188 +0.52(+0.59%)
Oct 29, 2014 86.70 87.93 86.53 87.82 350,776 +1.10(+1.26%)
Oct 28, 2014 84.36 86.73 84.30 86.72 302,449 +2.64(+3.14%)
Oct 27, 2014 82.88 84.13 83.01 84.08 389,775 +1.07(+1.29%)
Oct 24, 2014 83.07 83.27 82.49 83.01 298,557 -0.07(-0.08%)
Oct 23, 2014 82.82 84.05 82.82 83.08 220,085 +1.28(+1.56%)
Oct 22, 2014 82.46 83.63 81.71 81.80 216,312 -0.52(-0.63%)
Oct 21, 2014 79.29 82.35 79.29 82.32 303,432 +3.12(+3.94%)
Oct 20, 2014 79.72 79.75 78.69 79.20 447,515 -0.99(-1.24%)
Oct 17, 2014 79.78 80.44 79.33 80.20 549,873 +1.54(+1.96%)
Oct 16, 2014 77.78 79.39 77.44 78.66 520,187 -0.66(-0.84%)
Oct 15, 2014 78.42 79.97 76.89 79.32 500,783 -0.51(-0.64%)
Oct 14, 2014 78.89 80.66 78.55 79.83 381,766 +1.31(+1.67%)
Oct 13, 2014 80.95 81.71 78.45 78.52 495,999 -2.49(-3.07%)
Oct 10, 2014 82.87 83.38 80.98 81.01 480,584 -2.22(-2.67%)
Oct 09, 2014 84.11 84.17 83.29 83.23 368,501 -1.27(-1.50%)
Oct 08, 2014 83.76 84.60 82.65 84.50 527,398 +0.84(+1.01%)
Oct 07, 2014 86.34 86.34 83.54 83.65 634,934 -2.99(-3.45%)
Oct 06, 2014 88.27 88.43 86.37 86.65 359,011 -1.70(-1.92%)
Oct 03, 2014 88.08 88.81 87.72 88.35 264,274 +0.88(+1.00%)
Oct 02, 2014 87.56 88.30 86.71 87.47 374,196 -0.12(-0.14%)
Oct 01, 2014 88.24 88.24 86.19 87.59 519,645 -0.99(-1.12%)
Sep 30, 2014 89.29 89.64 88.45 88.59 284,358 -0.84(-0.94%)
Sep 29, 2014 88.40 89.53 88.17 89.43 240,466 +0.27(+0.31%)
Sep 26, 2014 88.53 89.38 88.01 89.15 309,477 +0.66(+0.75%)
Sep 25, 2014 88.36 88.63 87.76 88.49 321,674 -0.26(-0.30%)
Sep 24, 2014 87.95 88.84 87.60 88.76 393,652 +0.72(+0.82%)
Sep 23, 2014 88.62 88.70 87.88 88.03 258,965 -0.68(-0.77%)
Sep 22, 2014 89.78 89.78 88.24 88.71 209,424 -1.29(-1.44%)
Sep 19, 2014 91.47 92.00 89.86 90.00 417,343 -1.45(-1.59%)
Sep 18, 2014 91.48 91.71 90.96 91.46 184,988 +0.48(+0.53%)
Sep 17, 2014 89.92 91.36 89.54 90.97 318,994 +1.05(+1.17%)
Sep 16, 2014 89.46 90.45 89.13 89.92 318,724 +0.61(+0.69%)
Sep 15, 2014 89.51 89.84 88.97 89.31 161,148 -0.09(-0.10%)
Sep 12, 2014 89.55 90.01 89.21 89.40 238,181 -0.39(-0.44%)
Sep 11, 2014 90.17 90.41 89.40 89.79 257,186 -0.53(-0.58%)
Sep 10, 2014 89.04 90.45 88.86 90.32 366,921 +1.39(+1.57%)
Sep 09, 2014 87.91 89.12 87.75 88.93 313,040 +1.04(+1.18%)
Sep 08, 2014 87.14 88.04 87.07 87.89 229,069 +0.66(+0.76%)
Sep 05, 2014 86.00 87.26 85.47 87.23 265,716 +1.22(+1.42%)
Sep 04, 2014 87.11 87.53 85.72 86.00 273,282 -1.00(-1.15%)
Sep 03, 2014 88.99 89.36 86.54 87.00 337,320 -2.03(-2.28%)
Sep 02, 2014 86.93 88.97 86.58 89.04 486,068 +2.24(+2.58%)
Aug 29, 2014 86.80 86.80 86.80 86.80 123,284 +0.03(+0.03%)
Aug 28, 2014 87.45 87.57 86.64 86.77 187,328 -0.78(-0.89%)
Aug 27, 2014 87.24 87.96 86.94 87.56 257,710 +0.59(+0.67%)
Aug 26, 2014 87.39 87.40 86.89 86.97 200,197 -0.56(-0.64%)
Aug 25, 2014 87.79 88.10 87.39 87.53 169,322 +0.22(+0.25%)
Aug 22, 2014 87.86 88.01 87.29 87.31 172,835 -0.44(-0.50%)
Aug 21, 2014 87.23 87.85 87.05 87.75 216,764 +0.48(+0.55%)
Aug 20, 2014 87.10 87.43 86.66 87.27 201,378 +0.06(+0.07%)
Aug 19, 2014 86.27 87.79 86.27 87.21 536,482 +1.15(+1.33%)
Aug 18, 2014 85.01 86.32 84.99 86.06 207,044 +1.47(+1.73%)
Aug 15, 2014 85.17 85.43 83.97 84.59 295,729 -0.42(-0.49%)
Aug 14, 2014 84.25 85.33 83.68 85.01 324,699 +0.83(+0.99%)
Aug 13, 2014 81.93 84.26 81.93 84.18 359,560 +2.84(+3.49%)
Aug 12, 2014 81.50 82.16 80.94 81.34 371,076 -0.14(-0.17%)
Aug 11, 2014 81.55 82.90 81.15 81.47 342,548 +0.99(+1.23%)
Aug 08, 2014 79.05 80.67 78.96 80.48 408,352 +1.44(+1.82%)
Aug 07, 2014 76.10 79.22 75.98 79.04 502,750 +3.19(+4.21%)
Aug 06, 2014 75.90 76.25 75.41 75.85 280,772 -0.48(-0.62%)
Aug 05, 2014 75.59 76.76 75.19 76.32 355,250 +0.57(+0.75%)
Aug 04, 2014 76.47 76.86 75.37 75.75 333,878 -0.95(-1.24%)
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.