Huntington Ingalls Industries (NY: HII )

165.53 USD -4.20 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 105.00 106.00 104.62 105.82 251,633 +1.90(+1.83%)
Oct 30, 2014 103.54 103.97 102.67 103.92 235,628 +0.61(+0.59%)
Oct 29, 2014 101.99 103.44 101.79 103.31 298,183 +1.29(+1.26%)
Oct 28, 2014 99.24 102.03 99.17 102.02 257,102 +3.11(+3.14%)
Oct 27, 2014 97.50 98.96 97.65 98.91 331,334 +1.26(+1.29%)
Oct 24, 2014 97.72 97.96 97.04 97.65 253,793 -0.08(-0.08%)
Oct 23, 2014 97.43 98.87 97.43 97.73 187,087 +1.50(+1.56%)
Oct 22, 2014 97.00 98.38 96.12 96.23 183,880 -0.61(-0.63%)
Oct 21, 2014 93.27 96.87 93.27 96.84 257,937 +3.67(+3.94%)
Oct 20, 2014 93.78 93.82 92.57 93.17 380,417 -1.17(-1.24%)
Oct 17, 2014 93.85 94.63 93.32 94.34 467,428 +1.81(+1.96%)
Oct 16, 2014 91.50 93.39 91.10 92.53 442,193 -0.78(-0.84%)
Oct 15, 2014 92.25 94.07 90.46 93.31 425,698 -0.60(-0.64%)
Oct 14, 2014 92.80 94.89 92.40 93.91 324,526 +1.54(+1.67%)
Oct 13, 2014 95.23 96.12 92.29 92.37 421,632 -2.93(-3.07%)
Oct 10, 2014 97.49 98.09 95.26 95.30 408,528 -2.61(-2.67%)
Oct 09, 2014 98.95 99.02 97.97 97.91 313,250 -1.49(-1.50%)
Oct 08, 2014 98.53 99.52 97.23 99.40 448,323 +0.99(+1.01%)
Oct 07, 2014 101.57 101.57 98.27 98.41 539,735 -3.52(-3.45%)
Oct 06, 2014 103.84 104.03 101.60 101.93 305,183 -2.00(-1.92%)
Oct 03, 2014 103.62 104.47 103.19 103.93 224,650 +1.03(+1.00%)
Oct 02, 2014 103.00 103.87 102.00 102.90 318,091 -0.14(-0.14%)
Oct 01, 2014 103.80 103.80 101.39 103.04 441,732 -1.17(-1.12%)
Sep 30, 2014 105.04 105.45 104.05 104.21 241,723 -0.99(-0.94%)
Sep 29, 2014 103.99 105.32 103.72 105.20 204,412 +0.32(+0.31%)
Sep 26, 2014 104.15 105.15 103.53 104.88 263,076 +0.78(+0.75%)
Sep 25, 2014 103.95 104.26 103.24 104.10 273,444 -0.31(-0.30%)
Sep 24, 2014 103.46 104.51 103.05 104.41 334,630 +0.85(+0.82%)
Sep 23, 2014 104.25 104.34 103.39 103.56 220,137 -0.80(-0.77%)
Sep 22, 2014 105.61 105.61 103.80 104.36 178,024 -1.52(-1.44%)
Sep 19, 2014 107.60 108.22 105.71 105.88 354,769 -1.71(-1.59%)
Sep 18, 2014 107.61 107.89 107.00 107.59 157,252 +0.57(+0.53%)
Sep 17, 2014 105.78 107.48 105.33 107.02 271,166 +1.24(+1.17%)
Sep 16, 2014 105.24 106.40 104.85 105.78 270,936 +0.72(+0.69%)
Sep 15, 2014 105.30 105.69 104.66 105.06 136,987 -0.11(-0.10%)
Sep 12, 2014 105.34 105.89 104.94 105.17 202,470 -0.46(-0.44%)
Sep 11, 2014 106.07 106.36 105.17 105.63 218,625 -0.62(-0.58%)
Sep 10, 2014 104.75 106.40 104.53 106.25 311,907 +1.64(+1.57%)
Sep 09, 2014 103.41 104.84 103.23 104.61 266,105 +1.22(+1.18%)
Sep 08, 2014 102.51 103.57 102.43 103.39 194,724 +0.78(+0.76%)
Sep 05, 2014 101.17 102.65 100.54 102.61 225,876 +1.44(+1.42%)
Sep 04, 2014 102.48 102.97 100.84 101.17 232,308 -1.18(-1.15%)
Sep 03, 2014 104.69 105.12 101.80 102.35 286,744 -2.39(-2.28%)
Sep 02, 2014 102.26 104.66 101.85 104.74 413,190 +2.63(+2.58%)
Aug 29, 2014 102.11 102.11 102.11 102.11 104,800 +0.03(+0.03%)
Aug 28, 2014 102.87 103.01 101.92 102.08 159,241 -0.92(-0.89%)
Aug 27, 2014 102.63 103.47 102.28 103.00 219,071 +0.49(+0.48%)
Aug 26, 2014 103.00 103.02 102.42 102.51 169,849 -0.66(-0.64%)
Aug 25, 2014 103.48 103.84 103.01 103.17 143,654 +0.26(+0.25%)
Aug 22, 2014 103.56 103.74 102.89 102.91 146,635 -0.52(-0.50%)
Aug 21, 2014 102.82 103.55 102.60 103.43 183,904 +0.57(+0.55%)
Aug 20, 2014 102.66 103.05 102.14 102.86 170,851 +0.07(+0.07%)
Aug 19, 2014 101.68 103.48 101.68 102.79 455,155 +1.35(+1.33%)
Aug 18, 2014 100.20 101.74 100.18 101.44 175,658 +1.73(+1.74%)
Aug 15, 2014 100.39 100.70 98.97 99.71 250,899 -0.49(-0.49%)
Aug 14, 2014 99.30 100.58 98.63 100.20 275,477 +0.98(+0.99%)
Aug 13, 2014 96.57 99.32 96.57 99.22 305,053 +3.35(+3.49%)
Aug 12, 2014 96.06 96.84 95.40 95.87 314,824 -0.16(-0.17%)
Aug 11, 2014 96.12 97.71 95.64 96.03 290,620 +1.17(+1.23%)
Aug 08, 2014 93.17 95.08 93.07 94.86 346,449 +1.70(+1.82%)
Aug 07, 2014 89.69 93.38 89.56 93.16 426,537 +3.76(+4.21%)
Aug 06, 2014 89.46 89.88 88.89 89.40 238,209 -0.56(-0.62%)
Aug 05, 2014 89.10 90.48 88.62 89.96 301,397 +0.67(+0.75%)
Aug 04, 2014 90.13 90.59 88.84 89.29 283,265 -1.12(-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.