Skip to main content

Huntington Ingalls Industries (NY: HII )

292.35 +2.60 (+0.90%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 83.94 84.88 83.82 84.70 450,521 +0.38(+0.45%)
May 29, 2014 85.21 85.21 83.98 84.31 266,615 -0.48(-0.56%)
May 28, 2014 84.09 85.26 84.09 84.79 623,108 +0.73(+0.87%)
May 27, 2014 83.54 84.29 83.18 84.06 434,963 +0.56(+0.67%)
May 23, 2014 82.55 83.50 83.50 83.50 449,157 +1.25(+1.52%)
May 22, 2014 81.50 82.64 81.18 82.25 238,759 +0.62(+0.76%)
May 21, 2014 81.03 81.74 80.68 81.63 521,109 +1.01(+1.25%)
May 20, 2014 81.10 81.55 80.33 80.62 615,096 -0.66(-0.81%)
May 19, 2014 81.11 82.36 80.77 81.28 579,882 -0.13(-0.16%)
May 16, 2014 81.95 82.10 80.62 81.41 473,775 -0.25(-0.31%)
May 15, 2014 83.28 83.56 80.73 81.66 648,486 -2.75(-3.26%)
May 14, 2014 86.09 86.35 84.22 84.42 324,378 -1.69(-1.97%)
May 13, 2014 85.90 86.23 85.65 86.11 305,589 +0.39(+0.45%)
May 12, 2014 84.84 86.13 84.68 85.72 664,656 +0.86(+1.01%)
May 09, 2014 85.10 86.01 83.76 84.86 667,748 -0.45(-0.53%)
May 08, 2014 84.74 88.50 84.70 85.31 945,001 -2.53(-2.88%)
May 07, 2014 86.46 88.02 85.69 87.84 288,548 +1.46(+1.70%)
May 06, 2014 87.17 87.80 86.20 86.38 414,849 -1.31(-1.50%)
May 05, 2014 88.01 88.51 86.83 87.69 260,162 -0.61(-0.69%)
May 02, 2014 87.11 88.90 87.11 88.30 281,212 +0.91(+1.04%)
May 01, 2014 87.18 88.41 86.75 87.40 146,375 +0.19(+0.21%)
Apr 30, 2014 85.74 87.26 85.37 87.21 314,014 +1.46(+1.70%)
Apr 29, 2014 84.20 85.92 84.02 85.75 190,928 +1.86(+2.22%)
Apr 28, 2014 85.97 86.17 83.02 83.89 406,904 -1.25(-1.47%)
Apr 25, 2014 87.46 87.70 85.08 85.14 306,748 -2.76(-3.14%)
Apr 24, 2014 88.38 88.60 86.86 87.90 254,557 -0.24(-0.27%)
Apr 23, 2014 87.83 88.26 87.39 88.14 345,343 +0.40(+0.45%)
Apr 22, 2014 88.06 88.97 87.73 87.74 330,375 -0.27(-0.31%)
Apr 21, 2014 87.78 88.24 87.21 88.01 280,870 -0.08(-0.09%)
Apr 17, 2014 85.82 88.09 88.09 88.09 358,924 +2.27(+2.64%)
Apr 16, 2014 84.89 86.02 84.10 85.82 377,576 +1.31(+1.55%)
Apr 15, 2014 83.42 84.75 82.30 84.51 401,415 +1.09(+1.31%)
Apr 14, 2014 83.41 84.02 83.14 83.42 339,181 +0.30(+0.36%)
Apr 11, 2014 84.00 84.73 83.02 83.12 369,913 -1.05(-1.25%)
Apr 10, 2014 84.97 85.40 84.02 84.17 565,439 -0.73(-0.86%)
Apr 09, 2014 83.81 85.19 83.48 84.90 343,545 +1.73(+2.08%)
Apr 08, 2014 84.53 84.75 82.25 83.17 540,801 -1.35(-1.59%)
Apr 07, 2014 85.38 85.39 83.76 84.52 427,756 -0.84(-0.98%)
Apr 04, 2014 88.36 89.19 85.30 85.36 284,337 -3.12(-3.52%)
Apr 03, 2014 88.57 88.79 87.79 88.47 309,952 +0.28(+0.32%)
Apr 02, 2014 87.76 88.39 87.39 88.19 371,016 +0.71(+0.81%)
Apr 01, 2014 86.65 87.86 86.51 87.48 450,820 +0.90(+1.04%)
Mar 31, 2014 85.15 86.95 84.80 86.58 322,624 +2.00(+2.36%)
Mar 28, 2014 84.85 86.07 84.47 84.58 381,089 -0.05(-0.06%)
Mar 27, 2014 84.24 85.23 83.89 84.64 514,537 +0.47(+0.56%)
Mar 26, 2014 85.29 85.96 84.13 84.16 369,513 -0.81(-0.96%)
Mar 25, 2014 84.88 85.34 84.58 84.97 361,331 +0.41(+0.48%)
Mar 24, 2014 85.05 85.11 82.86 84.57 523,145 +0.32(+0.38%)
Mar 21, 2014 85.83 86.04 84.15 84.25 715,227 -1.01(-1.18%)
Mar 20, 2014 85.67 85.86 84.96 85.25 352,753 -0.32(-0.38%)
Mar 19, 2014 86.68 86.78 84.78 85.58 327,242 -1.05(-1.21%)
Mar 18, 2014 86.15 86.69 85.98 86.63 380,511 +0.36(+0.41%)
Mar 17, 2014 86.08 87.16 85.94 86.27 410,718 -0.39(-0.45%)
Mar 14, 2014 86.62 87.59 86.24 86.66 451,144 +0.04(+0.05%)
Mar 13, 2014 88.12 88.45 86.27 86.62 463,033 -1.32(-1.50%)
Mar 12, 2014 87.21 88.15 86.46 87.94 492,164 +0.19(+0.22%)
Mar 11, 2014 89.24 89.34 87.60 87.74 471,925 -1.47(-1.65%)
Mar 10, 2014 88.86 89.54 88.58 89.22 519,353 +0.47(+0.53%)
Mar 07, 2014 89.75 90.25 88.69 88.74 683,040 -0.13(-0.14%)
Mar 06, 2014 88.17 89.78 87.73 88.87 1,018,702 +0.91(+1.03%)
Mar 05, 2014 88.75 89.53 87.89 87.96 579,129 -0.39(-0.44%)
Mar 04, 2014 89.40 89.40 87.72 88.35 594,757 +1.09(+1.25%)
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.