Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 105.58 105.58 102.38 102.88 676,861 -1.91(-1.82%)
May 29, 2015 104.34 105.13 102.98 104.79 476,471 +0.49(+0.47%)
May 28, 2015 104.34 104.93 103.56 104.30 300,893 -0.42(-0.40%)
May 27, 2015 103.11 105.00 102.57 104.72 311,372 +1.67(+1.62%)
May 26, 2015 102.93 103.39 102.69 103.05 447,799 -0.45(-0.43%)
May 22, 2015 103.18 103.50 103.50 103.50 310,191 -0.23(-0.22%)
May 21, 2015 103.38 104.19 102.86 103.72 287,561 +0.84(+0.82%)
May 20, 2015 102.06 103.28 101.02 102.88 407,446 +1.38(+1.36%)
May 19, 2015 101.09 102.34 100.79 101.50 469,630 -2.54(-2.44%)
May 18, 2015 103.19 104.23 102.77 104.03 258,919 +0.51(+0.49%)
May 15, 2015 104.51 104.72 103.23 103.53 305,824 -1.05(-1.01%)
May 14, 2015 103.57 105.06 103.49 104.58 367,918 +1.31(+1.27%)
May 13, 2015 102.47 103.67 101.94 103.27 527,560 +1.62(+1.59%)
May 12, 2015 101.11 102.36 100.56 101.65 598,988 -0.24(-0.23%)
May 11, 2015 99.86 102.69 99.83 101.89 755,066 +1.85(+1.85%)
May 08, 2015 102.28 103.25 98.47 100.03 1,527,613 -4.03(-3.87%)
May 07, 2015 108.51 108.51 101.52 104.06 1,588,018 -8.59(-7.63%)
May 06, 2015 113.16 113.65 111.98 112.65 348,948 -0.12(-0.10%)
May 05, 2015 114.50 114.70 112.61 112.77 357,123 -1.51(-1.32%)
May 04, 2015 112.58 114.77 111.27 114.28 275,901 +1.43(+1.27%)
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.