Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 98.80 104.27 97.87 103.35 756,926 +5.27(+5.38%)
Oct 29, 2015 96.70 98.21 96.70 98.07 211,127 +0.96(+0.98%)
Oct 28, 2015 95.65 97.32 94.92 97.12 370,757 +2.22(+2.34%)
Oct 27, 2015 92.85 95.02 91.99 94.90 561,933 +2.15(+2.31%)
Oct 26, 2015 93.67 93.73 92.41 92.75 345,726 -0.94(-1.00%)
Oct 23, 2015 92.64 94.11 92.55 93.69 271,860 +1.78(+1.93%)
Oct 22, 2015 91.01 92.57 90.82 91.91 246,353 +1.23(+1.36%)
Oct 21, 2015 91.28 91.72 90.55 90.68 165,155 +0.02(+0.02%)
Oct 20, 2015 90.12 91.65 89.97 90.66 283,836 +0.51(+0.56%)
Oct 19, 2015 90.97 91.62 89.93 90.16 375,845 -1.39(-1.52%)
Oct 16, 2015 93.22 93.34 90.86 91.54 181,333 -1.77(-1.90%)
Oct 15, 2015 93.56 93.97 91.90 93.32 240,738 -0.27(-0.29%)
Oct 14, 2015 94.77 95.43 93.25 93.59 278,511 -0.78(-0.83%)
Oct 13, 2015 95.65 96.62 94.28 94.37 267,502 -2.04(-2.12%)
Oct 12, 2015 97.83 97.83 96.13 96.41 230,714 -1.40(-1.43%)
Oct 09, 2015 96.72 97.97 95.75 97.81 257,447 +1.76(+1.83%)
Oct 08, 2015 94.46 96.66 93.97 96.05 271,797 +1.08(+1.13%)
Oct 07, 2015 94.11 95.63 93.11 94.97 357,259 +1.65(+1.77%)
Oct 06, 2015 93.48 94.27 93.05 93.32 262,190 +0.00(+0.00%)
Oct 05, 2015 93.26 93.84 92.61 93.32 343,043 +1.17(+1.27%)
Oct 02, 2015 89.81 92.15 89.25 92.15 218,951 +1.03(+1.13%)
Oct 01, 2015 92.07 92.73 90.06 91.12 368,016 -1.21(-1.31%)
Sep 30, 2015 91.98 92.77 91.03 92.33 284,888 +1.55(+1.71%)
Sep 29, 2015 90.03 91.04 89.19 90.78 278,818 +1.18(+1.32%)
Sep 28, 2015 90.38 90.95 89.12 89.60 353,194 -1.50(-1.65%)
Sep 25, 2015 93.19 93.32 90.60 91.10 187,375 -1.17(-1.27%)
Sep 24, 2015 91.16 92.65 90.47 92.27 283,958 -0.14(-0.15%)
Sep 23, 2015 94.65 94.69 92.24 92.41 134,884 -1.53(-1.62%)
Sep 22, 2015 94.13 94.90 93.13 93.93 231,538 -1.57(-1.64%)
Sep 21, 2015 97.02 97.02 95.08 95.50 325,609 -0.66(-0.69%)
Sep 18, 2015 98.33 98.57 95.82 96.16 558,962 -3.17(-3.19%)
Sep 17, 2015 100.20 100.97 99.13 99.33 193,923 -0.97(-0.96%)
Sep 16, 2015 100.32 100.64 99.11 100.30 284,863 +0.09(+0.09%)
Sep 15, 2015 99.64 100.34 99.08 100.21 161,216 +1.09(+1.10%)
Sep 14, 2015 99.42 99.42 98.26 99.13 170,213 -0.43(-0.43%)
Sep 11, 2015 98.32 99.65 98.06 99.56 152,019 +0.27(+0.27%)
Sep 10, 2015 98.96 100.74 98.28 99.29 276,782 +0.38(+0.38%)
Sep 09, 2015 100.77 101.04 98.70 98.91 276,849 -1.04(-1.04%)
Sep 08, 2015 98.68 100.03 97.69 99.95 313,945 +2.92(+3.01%)
Sep 04, 2015 96.88 97.03 97.03 97.03 257,060 -1.19(-1.21%)
Sep 03, 2015 98.57 100.11 97.92 98.22 587,349 -0.23(-0.24%)
Sep 02, 2015 94.27 98.52 93.40 98.45 888,608 +5.78(+6.24%)
Sep 01, 2015 95.56 96.73 92.17 92.67 1,006,399 -4.33(-4.47%)
Aug 31, 2015 97.31 98.56 96.43 97.01 331,041 -0.85(-0.87%)
Aug 28, 2015 96.94 98.34 96.06 97.86 456,089 +0.38(+0.39%)
Aug 27, 2015 95.08 97.90 94.90 97.48 447,534 +3.22(+3.42%)
Aug 26, 2015 91.79 94.38 90.82 94.26 423,323 +4.24(+4.71%)
Aug 25, 2015 94.70 94.70 89.75 90.02 501,601 -2.14(-2.32%)
Aug 24, 2015 89.11 96.15 88.21 92.16 710,797 -2.33(-2.46%)
Aug 21, 2015 96.06 97.89 94.40 94.48 564,254 -2.33(-2.40%)
Aug 20, 2015 101.03 101.34 96.71 96.81 470,468 -4.75(-4.67%)
Aug 19, 2015 102.84 103.32 101.07 101.56 428,894 -1.90(-1.84%)
Aug 18, 2015 102.79 104.21 102.63 103.46 242,874 +0.34(+0.33%)
Aug 17, 2015 101.80 103.46 101.08 103.12 385,096 +0.80(+0.78%)
Aug 14, 2015 100.35 102.83 100.10 102.32 336,509 +1.73(+1.72%)
Aug 13, 2015 100.77 101.92 100.22 100.58 419,322 -0.44(-0.43%)
Aug 12, 2015 101.27 101.28 98.40 101.02 479,023 -1.11(-1.08%)
Aug 11, 2015 102.62 103.65 101.61 102.13 407,571 -1.35(-1.30%)
Aug 10, 2015 100.45 103.89 99.99 103.48 429,811 +4.07(+4.09%)
Aug 07, 2015 104.39 104.99 97.46 99.41 767,342 -5.54(-5.28%)
Aug 06, 2015 99.97 110.06 98.46 104.94 688,807 +4.41(+4.39%)
Aug 05, 2015 100.13 101.97 99.37 100.53 517,560 +1.00(+1.01%)
Aug 04, 2015 99.43 100.34 98.38 99.53 288,994 +0.19(+0.19%)
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.