Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 87.94 88.28 87.11 87.24 288,738 -0.83(-0.94%)
Sep 29, 2014 87.06 88.17 86.83 88.07 244,170 +0.27(+0.31%)
Sep 26, 2014 87.19 88.03 86.67 87.80 314,245 +0.65(+0.75%)
Sep 25, 2014 87.02 87.28 86.43 87.15 326,629 -0.26(-0.30%)
Sep 24, 2014 86.61 87.49 86.27 87.41 399,716 +0.71(+0.82%)
Sep 23, 2014 87.27 87.35 86.55 86.70 262,954 -0.67(-0.77%)
Sep 22, 2014 88.41 88.41 86.90 87.37 212,650 -1.27(-1.44%)
Sep 19, 2014 90.08 90.60 88.50 88.64 423,772 -1.43(-1.59%)
Sep 18, 2014 90.09 90.32 89.58 90.07 187,837 +0.48(+0.53%)
Sep 17, 2014 88.56 89.98 88.18 89.59 323,908 +1.04(+1.17%)
Sep 16, 2014 88.10 89.07 87.77 88.56 323,633 +0.60(+0.69%)
Sep 15, 2014 88.15 88.48 87.62 87.95 163,631 -0.09(-0.10%)
Sep 12, 2014 88.19 88.65 87.85 88.05 241,851 -0.39(-0.44%)
Sep 11, 2014 88.80 89.04 88.05 88.43 261,148 -0.52(-0.58%)
Sep 10, 2014 87.69 89.07 87.51 88.95 372,573 +1.37(+1.57%)
Sep 09, 2014 86.57 87.77 86.42 87.58 317,863 +1.02(+1.18%)
Sep 08, 2014 85.82 86.71 85.75 86.55 232,598 +0.65(+0.76%)
Sep 05, 2014 84.70 85.94 84.17 85.90 269,809 +1.21(+1.42%)
Sep 04, 2014 85.79 86.20 84.42 84.70 277,492 -0.99(-1.15%)
Sep 03, 2014 87.64 88.00 85.22 85.68 342,516 -2.00(-2.28%)
Sep 02, 2014 85.61 87.62 85.27 87.69 493,556 +2.20(+2.58%)
Aug 29, 2014 85.48 85.48 85.48 85.48 125,183 +0.03(+0.03%)
Aug 28, 2014 86.12 86.24 85.33 85.46 190,213 -0.77(-0.89%)
Aug 27, 2014 85.92 86.62 85.62 86.23 261,680 +0.58(+0.67%)
Aug 26, 2014 86.06 86.08 85.58 85.65 203,281 -0.55(-0.64%)
Aug 25, 2014 86.46 86.76 86.07 86.20 171,930 +0.22(+0.25%)
Aug 22, 2014 86.53 86.68 85.97 85.98 175,498 -0.43(-0.50%)
Aug 21, 2014 85.91 86.52 85.73 86.42 220,103 +0.48(+0.55%)
Aug 20, 2014 85.78 86.10 85.34 85.94 204,480 +0.06(+0.07%)
Aug 19, 2014 84.96 86.46 84.96 85.88 544,746 +1.13(+1.33%)
Aug 18, 2014 83.72 85.01 83.70 84.76 210,234 +1.45(+1.74%)
Aug 15, 2014 83.88 84.14 82.69 83.31 300,285 -0.41(-0.49%)
Aug 14, 2014 82.97 84.04 82.41 83.72 329,701 +0.82(+0.99%)
Aug 13, 2014 80.69 82.99 80.69 82.90 365,099 +2.80(+3.49%)
Aug 12, 2014 80.26 80.91 79.71 80.10 376,793 -0.13(-0.17%)
Aug 11, 2014 80.31 81.64 79.91 80.24 347,825 +0.98(+1.23%)
Aug 08, 2014 77.85 79.44 77.76 79.26 414,643 +1.42(+1.82%)
Aug 07, 2014 74.94 78.02 74.83 77.84 510,495 +3.14(+4.21%)
Aug 06, 2014 74.75 75.10 74.27 74.70 285,097 -0.47(-0.62%)
Aug 05, 2014 74.45 75.60 74.05 75.16 360,723 +0.56(+0.75%)
Aug 04, 2014 75.31 75.69 74.23 74.60 339,022 -0.94(-1.24%)
Aug 01, 2014 75.64 76.69 74.64 75.54 520,708 -0.43(-0.56%)
Jul 31, 2014 77.27 77.71 75.96 75.97 418,542 -1.79(-2.30%)
Jul 30, 2014 77.89 78.32 77.50 77.75 339,942 +0.07(+0.09%)
Jul 29, 2014 78.18 78.52 77.68 77.69 374,713 -0.54(-0.69%)
Jul 28, 2014 78.17 78.42 77.77 78.23 390,621 +0.19(+0.25%)
Jul 25, 2014 77.83 78.26 77.71 78.04 446,957 +0.00(+0.00%)
Jul 24, 2014 77.91 78.13 77.44 78.04 393,533 +0.13(+0.17%)
Jul 23, 2014 77.83 77.92 77.28 77.91 293,526 +0.17(+0.21%)
Jul 22, 2014 77.74 78.09 77.26 77.74 305,145 +0.63(+0.81%)
Jul 21, 2014 76.75 77.46 76.58 77.11 354,338 +0.20(+0.26%)
Jul 18, 2014 75.73 77.13 75.67 76.91 347,925 +1.32(+1.75%)
Jul 17, 2014 76.63 77.34 75.56 75.59 379,815 -1.06(-1.38%)
Jul 16, 2014 78.15 78.29 76.65 76.65 476,426 -0.94(-1.22%)
Jul 15, 2014 77.47 78.29 77.09 77.60 238,205 +0.09(+0.12%)
Jul 14, 2014 77.59 77.92 76.87 77.50 422,498 +0.54(+0.71%)
Jul 11, 2014 77.26 77.55 76.45 76.96 311,562 -0.26(-0.34%)
Jul 10, 2014 76.08 77.42 75.73 77.22 522,363 +0.32(+0.41%)
Jul 09, 2014 77.52 77.74 76.59 76.90 456,935 -0.14(-0.18%)
Jul 08, 2014 78.12 78.26 76.66 77.04 439,961 -1.10(-1.41%)
Jul 07, 2014 78.54 78.54 77.88 78.15 279,027 -0.43(-0.54%)
Jul 03, 2014 79.11 78.57 78.57 78.57 371,378 -0.14(-0.18%)
Jul 02, 2014 79.38 79.87 78.62 78.72 332,671 -0.94(-1.19%)
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.