Huntington Ingalls Industries (NY: HII )

182.23 USD +2.60 (+1.45%)
Official Closing Price Updated: 7:07 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 123.46 124.39 121.85 123.99 402,688 +0.58(+0.47%)
May 28, 2015 123.46 124.16 122.54 123.41 254,299 -0.50(-0.40%)
May 27, 2015 122.00 124.24 121.36 123.91 263,155 +1.58(+1.29%)
May 26, 2015 122.19 122.73 121.90 122.33 377,219 -0.53(-0.43%)
May 22, 2015 122.49 122.86 122.86 122.86 261,300 -0.27(-0.22%)
May 21, 2015 122.72 123.68 122.10 123.13 242,237 +1.00(+0.82%)
May 20, 2015 121.16 122.61 119.92 122.13 343,226 +1.64(+1.36%)
May 19, 2015 120.00 121.49 119.65 120.49 395,609 -3.01(-2.44%)
May 18, 2015 122.50 123.73 122.00 123.50 218,109 +0.60(+0.49%)
May 15, 2015 124.06 124.31 122.55 122.90 257,621 -1.25(-1.01%)
May 14, 2015 122.95 124.72 122.85 124.15 309,928 +1.56(+1.27%)
May 13, 2015 121.64 123.07 121.02 122.59 444,408 +1.92(+1.59%)
May 12, 2015 120.03 121.51 119.38 120.67 504,578 -0.28(-0.23%)
May 11, 2015 118.55 121.90 118.51 120.95 636,055 +2.20(+1.85%)
May 08, 2015 121.42 122.57 116.90 118.75 1,286,836 -4.78(-3.87%)
May 07, 2015 128.81 128.81 120.52 123.53 1,337,720 -10.20(-7.63%)
May 06, 2015 134.33 134.92 132.93 133.73 293,948 -0.14(-0.10%)
May 05, 2015 135.93 136.16 133.68 133.87 300,835 -1.79(-1.32%)
May 04, 2015 133.64 136.24 132.09 135.66 232,415 +1.70(+1.27%)
May 01, 2015 132.06 134.54 131.41 133.96 291,750 +2.37(+1.80%)
Apr 30, 2015 135.64 136.58 131.32 131.59 433,246 -5.10(-3.73%)
Apr 29, 2015 137.03 137.70 136.58 136.69 199,467 -0.53(-0.39%)
Apr 28, 2015 137.50 138.70 136.12 137.22 203,873 -0.90(-0.65%)
Apr 27, 2015 139.54 140.10 137.22 138.12 193,005 -1.44(-1.03%)
Apr 24, 2015 139.12 139.91 138.69 139.56 131,278 +0.55(+0.40%)
Apr 23, 2015 138.94 139.99 138.51 139.01 209,970 -0.75(-0.54%)
Apr 22, 2015 139.15 140.15 137.34 139.76 169,266 +0.55(+0.40%)
Apr 21, 2015 139.06 139.77 138.12 139.21 353,034 +1.05(+0.76%)
Apr 20, 2015 137.96 138.90 137.50 138.16 189,727 +0.66(+0.48%)
Apr 17, 2015 139.41 139.41 136.83 137.50 156,897 -3.06(-2.18%)
Apr 16, 2015 139.94 140.93 138.74 140.56 259,160 +0.83(+0.59%)
Apr 15, 2015 140.21 140.70 139.24 139.73 228,095 +0.73(+0.53%)
Apr 14, 2015 140.20 140.84 138.74 139.00 270,073 -1.25(-0.89%)
Apr 13, 2015 141.30 141.70 139.98 140.25 263,673 -1.75(-1.23%)
Apr 10, 2015 140.23 142.02 140.23 142.00 240,569 +1.66(+1.18%)
Apr 09, 2015 140.16 140.81 139.46 140.34 208,287 -0.48(-0.34%)
Apr 08, 2015 141.62 142.49 140.40 140.82 232,057 -0.60(-0.42%)
Apr 07, 2015 141.38 142.99 141.26 141.42 193,185 +0.04(+0.03%)
Apr 06, 2015 138.78 141.54 138.65 141.38 188,158 +1.94(+1.39%)
Apr 02, 2015 140.62 139.44 139.44 139.44 162,100 -1.19(-0.85%)
Apr 01, 2015 139.93 140.79 137.66 140.63 234,289 +0.48(+0.34%)
Mar 31, 2015 141.46 142.02 139.24 140.15 287,340 -1.76(-1.24%)
Mar 30, 2015 139.01 142.77 138.45 141.91 388,943 +4.28(+3.11%)
Mar 27, 2015 138.41 139.31 137.13 137.63 460,443 -0.67(-0.48%)
Mar 26, 2015 137.79 139.28 137.12 138.30 286,096 +0.30(+0.22%)
Mar 25, 2015 142.24 142.33 137.86 138.00 213,737 -4.24(-2.98%)
Mar 24, 2015 142.47 143.73 141.28 142.24 268,489 +0.01(+0.01%)
Mar 23, 2015 143.15 143.58 141.03 142.23 260,403 -0.84(-0.59%)
Mar 20, 2015 141.95 144.00 141.49 143.07 405,981 +1.74(+1.23%)
Mar 19, 2015 141.67 141.94 140.06 141.33 194,963 -0.15(-0.11%)
Mar 18, 2015 140.23 141.71 138.46 141.48 208,951 +1.12(+0.80%)
Mar 17, 2015 139.04 140.69 137.86 140.36 244,005 +0.93(+0.67%)
Mar 16, 2015 140.17 141.15 138.75 139.43 368,793 +0.10(+0.07%)
Mar 13, 2015 140.11 141.63 138.42 139.33 254,294 -1.32(-0.94%)
Mar 12, 2015 140.06 141.13 138.94 140.65 244,351 +1.74(+1.25%)
Mar 11, 2015 137.75 138.99 136.62 138.91 327,408 +1.58(+1.15%)
Mar 10, 2015 138.25 138.92 136.95 137.33 317,240 -1.96(-1.41%)
Mar 09, 2015 137.66 140.38 136.84 139.29 362,893 +2.22(+1.62%)
Mar 06, 2015 139.65 139.98 136.15 137.07 449,112 -3.81(-2.70%)
Mar 05, 2015 143.06 143.06 140.60 140.88 256,887 -2.04(-1.43%)
Mar 04, 2015 141.55 143.30 140.39 142.92 417,869 +0.73(+0.51%)
Mar 03, 2015 142.49 143.77 141.04 142.19 302,594 -1.36(-0.95%)
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.