Skip to main content

Huntington Ingalls Industries (NY: HII )

234.99 -0.25 (-0.11%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 100.44 98.64 98.64 98.64 257,442 -1.64(-1.64%)
Dec 30, 2014 100.44 101.10 100.15 100.28 152,381 -0.57(-0.57%)
Dec 29, 2014 100.94 101.79 100.80 100.85 120,723 -0.44(-0.43%)
Dec 26, 2014 101.19 101.56 100.17 101.29 105,517 +0.56(+0.56%)
Dec 24, 2014 100.44 100.72 100.72 100.72 94,175 +0.21(+0.21%)
Dec 23, 2014 101.19 102.00 100.41 100.51 363,368 -0.09(-0.09%)
Dec 22, 2014 97.66 101.23 97.91 100.60 395,830 +2.95(+3.02%)
Dec 19, 2014 96.48 97.90 96.42 97.66 439,418 +0.97(+1.01%)
Dec 18, 2014 94.15 96.73 93.79 96.68 315,379 +2.97(+3.17%)
Dec 17, 2014 92.01 94.04 91.02 93.71 265,269 +1.96(+2.13%)
Dec 16, 2014 90.74 92.41 90.03 91.75 304,711 +0.77(+0.85%)
Dec 15, 2014 91.52 91.53 89.92 90.98 267,488 +0.07(+0.08%)
Dec 12, 2014 90.86 91.69 90.38 90.91 327,082 -0.96(-1.04%)
Dec 11, 2014 91.68 92.68 91.57 91.87 197,624 +0.46(+0.51%)
Dec 10, 2014 94.09 94.09 91.33 91.40 169,283 -3.07(-3.25%)
Dec 09, 2014 93.65 94.82 92.78 94.47 215,119 -0.54(-0.57%)
Dec 08, 2014 95.85 96.66 94.70 95.02 361,420 -0.89(-0.92%)
Dec 05, 2014 94.73 95.91 94.73 95.90 328,157 +1.59(+1.68%)
Dec 04, 2014 95.15 95.80 94.09 94.31 175,482 -1.53(-1.60%)
Dec 03, 2014 94.44 96.00 94.19 95.85 218,997 +1.39(+1.47%)
Dec 02, 2014 93.59 95.43 93.48 94.46 227,868 +0.53(+0.57%)
Dec 01, 2014 94.90 95.65 93.87 93.93 259,570 -1.65(-1.73%)
Nov 28, 2014 95.59 96.63 95.44 95.58 121,676 -0.41(-0.43%)
Nov 26, 2014 96.39 95.99 95.99 95.99 124,730 -0.61(-0.63%)
Nov 25, 2014 96.26 96.87 95.98 96.59 153,683 +0.41(+0.43%)
Nov 24, 2014 94.35 96.23 94.35 96.18 176,756 +1.84(+1.95%)
Nov 21, 2014 95.77 95.91 94.17 94.35 248,346 -0.42(-0.44%)
Nov 20, 2014 94.56 95.25 94.41 94.77 220,545 -0.56(-0.59%)
Nov 19, 2014 94.68 95.38 94.08 95.33 176,414 +0.34(+0.36%)
Nov 18, 2014 94.83 95.25 94.52 94.98 342,681 +0.56(+0.59%)
Nov 17, 2014 94.09 94.60 93.93 94.42 211,668 +0.17(+0.19%)
Nov 14, 2014 94.01 94.91 93.73 94.25 261,554 +0.02(+0.02%)
Nov 13, 2014 94.63 95.16 94.02 94.23 312,508 -0.46(-0.49%)
Nov 12, 2014 94.51 94.88 94.03 94.70 215,630 +0.07(+0.07%)
Nov 11, 2014 95.99 96.46 93.58 94.63 396,058 -1.12(-1.17%)
Nov 10, 2014 93.66 95.83 93.37 95.74 466,880 +2.39(+2.56%)
Nov 07, 2014 92.63 93.52 92.20 93.36 624,849 +0.80(+0.86%)
Nov 06, 2014 88.00 92.58 87.39 92.56 373,041 +0.84(+0.91%)
Nov 05, 2014 92.42 92.87 91.42 91.72 319,807 -0.46(-0.50%)
Nov 04, 2014 91.93 92.48 91.53 92.19 412,289 +0.22(+0.24%)
Nov 03, 2014 92.07 92.91 91.23 91.97 255,396 -0.51(-0.55%)
Oct 31, 2014 91.76 92.63 91.43 92.48 287,942 +1.66(+1.83%)
Oct 30, 2014 90.48 90.86 89.72 90.82 269,627 +0.53(+0.59%)
Oct 29, 2014 89.13 90.40 88.95 90.28 341,209 +1.13(+1.26%)
Oct 28, 2014 86.73 89.16 86.66 89.16 294,200 +2.72(+3.14%)
Oct 27, 2014 85.21 86.49 85.34 86.44 379,143 +1.10(+1.29%)
Oct 24, 2014 85.40 85.61 84.80 85.34 290,414 -0.07(-0.08%)
Oct 23, 2014 85.14 86.40 85.14 85.41 214,082 +1.31(+1.56%)
Oct 22, 2014 84.77 85.97 84.00 84.10 210,412 -0.53(-0.63%)
Oct 21, 2014 81.51 84.65 81.51 84.63 295,155 +3.21(+3.94%)
Oct 20, 2014 81.95 81.99 80.89 81.42 435,309 -1.02(-1.24%)
Oct 17, 2014 82.02 82.70 81.55 82.44 534,875 +1.58(+1.96%)
Oct 16, 2014 79.96 81.61 79.61 80.86 505,999 -0.68(-0.84%)
Oct 15, 2014 80.62 82.21 79.05 81.54 487,124 -0.52(-0.64%)
Oct 14, 2014 81.10 82.92 80.75 82.07 371,353 +1.35(+1.67%)
Oct 13, 2014 83.22 84.00 80.65 80.72 482,471 -2.56(-3.07%)
Oct 10, 2014 85.20 85.72 83.25 83.28 467,476 -2.28(-2.67%)
Oct 09, 2014 86.47 86.53 85.62 85.56 358,450 -1.30(-1.50%)
Oct 08, 2014 86.11 86.97 84.97 86.87 513,013 +0.87(+1.01%)
Oct 07, 2014 88.76 88.76 85.88 86.00 617,615 -3.08(-3.45%)
Oct 06, 2014 90.75 90.91 88.79 89.08 349,219 -1.75(-1.92%)
Oct 03, 2014 90.55 91.30 90.18 90.82 257,065 +0.90(+1.00%)
Oct 02, 2014 90.01 90.77 89.14 89.92 363,989 -0.12(-0.14%)
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.