Huntington Ingalls Industries (NY: HII )

164.53 USD -1.00 (-0.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 114.66 121.01 113.58 119.94 652,218 +6.12(+5.38%)
Oct 29, 2015 112.22 113.98 112.22 113.82 181,921 +1.11(+0.98%)
Oct 28, 2015 111.01 112.94 110.16 112.71 319,469 +2.58(+2.34%)
Oct 27, 2015 107.76 110.27 106.76 110.13 484,199 +2.49(+2.31%)
Oct 26, 2015 108.71 108.78 107.24 107.64 297,901 -1.09(-1.00%)
Oct 23, 2015 107.51 109.22 107.41 108.73 234,253 +2.06(+1.93%)
Oct 22, 2015 105.62 107.43 105.40 106.67 212,274 +1.43(+1.36%)
Oct 21, 2015 105.93 106.44 105.08 105.24 142,309 +0.02(+0.02%)
Oct 20, 2015 104.59 106.36 104.41 105.22 244,572 +0.59(+0.56%)
Oct 19, 2015 105.57 106.33 104.37 104.63 323,853 -1.61(-1.52%)
Oct 16, 2015 108.18 108.33 105.45 106.24 156,249 -2.06(-1.90%)
Oct 15, 2015 108.58 109.06 106.65 108.30 207,436 -0.31(-0.29%)
Oct 14, 2015 109.98 110.75 108.22 108.61 239,984 -0.91(-0.83%)
Oct 13, 2015 111.01 112.13 109.42 109.52 230,498 -2.37(-2.12%)
Oct 12, 2015 113.54 113.54 111.56 111.89 198,799 -1.62(-1.43%)
Oct 09, 2015 112.25 113.70 111.12 113.51 221,834 +2.04(+1.83%)
Oct 08, 2015 109.62 112.18 109.05 111.47 234,199 +1.25(+1.13%)
Oct 07, 2015 109.22 110.98 108.06 110.22 307,838 +1.92(+1.77%)
Oct 06, 2015 108.49 109.40 107.99 108.30 225,921 +0.00(+0.00%)
Oct 05, 2015 108.23 108.90 107.48 108.30 295,589 +1.36(+1.27%)
Oct 02, 2015 104.23 106.94 103.58 106.94 188,663 +1.19(+1.13%)
Oct 01, 2015 106.85 107.61 104.52 105.75 317,107 -1.40(-1.31%)
Sep 30, 2015 106.75 107.66 105.65 107.15 245,479 +1.80(+1.71%)
Sep 29, 2015 104.48 105.66 103.51 105.35 240,248 +1.37(+1.32%)
Sep 28, 2015 104.89 105.55 103.43 103.98 304,336 -1.74(-1.65%)
Sep 25, 2015 108.15 108.30 105.14 105.72 161,455 -1.36(-1.27%)
Sep 24, 2015 105.79 107.53 104.99 107.08 244,677 -0.16(-0.15%)
Sep 23, 2015 109.85 109.89 107.05 107.24 116,225 -1.77(-1.62%)
Sep 22, 2015 109.24 110.13 108.08 109.01 199,509 -1.82(-1.64%)
Sep 21, 2015 112.60 112.60 110.34 110.83 280,567 -0.77(-0.69%)
Sep 18, 2015 114.12 114.40 111.20 111.60 481,639 -3.68(-3.19%)
Sep 17, 2015 116.29 117.18 115.04 115.28 167,097 -1.12(-0.96%)
Sep 16, 2015 116.43 116.80 115.02 116.40 245,457 +0.10(+0.09%)
Sep 15, 2015 115.64 116.45 114.99 116.30 138,915 +1.26(+1.10%)
Sep 14, 2015 115.38 115.38 114.03 115.04 146,667 -0.50(-0.43%)
Sep 11, 2015 114.10 115.65 113.80 115.54 130,990 +0.31(+0.27%)
Sep 10, 2015 114.85 116.91 114.06 115.23 238,494 +0.44(+0.38%)
Sep 09, 2015 116.95 117.26 114.55 114.79 238,552 -1.21(-1.04%)
Sep 08, 2015 114.52 116.09 113.37 116.00 270,516 +3.39(+3.01%)
Sep 04, 2015 112.43 112.61 112.61 112.61 221,500 -1.38(-1.21%)
Sep 03, 2015 114.40 116.18 113.64 113.99 506,099 -0.27(-0.24%)
Sep 02, 2015 109.40 114.34 108.40 114.26 765,684 +6.71(+6.24%)
Sep 01, 2015 110.90 112.26 106.97 107.55 867,180 -5.03(-4.47%)
Aug 31, 2015 112.93 114.38 111.91 112.58 285,247 -0.99(-0.87%)
Aug 28, 2015 112.50 114.13 111.48 113.57 392,997 +0.44(+0.39%)
Aug 27, 2015 110.35 113.62 110.13 113.13 385,625 +3.74(+3.42%)
Aug 26, 2015 106.53 109.53 105.40 109.39 364,763 +4.52(+4.31%)
Aug 25, 2015 110.33 110.33 104.56 104.87 430,564 -2.49(-2.32%)
Aug 24, 2015 103.81 112.01 102.76 107.36 610,134 -2.71(-2.46%)
Aug 21, 2015 111.91 114.04 109.98 110.07 484,344 -2.71(-2.40%)
Aug 20, 2015 117.70 118.06 112.67 112.78 403,840 -5.53(-4.67%)
Aug 19, 2015 119.81 120.37 117.74 118.31 368,154 -2.22(-1.84%)
Aug 18, 2015 119.75 121.40 119.56 120.53 208,478 +0.40(+0.33%)
Aug 17, 2015 118.59 120.53 117.75 120.13 330,559 +0.93(+0.78%)
Aug 14, 2015 116.91 119.80 116.61 119.20 288,853 +2.02(+1.72%)
Aug 13, 2015 117.40 118.73 116.76 117.18 359,938 -0.51(-0.43%)
Aug 12, 2015 117.98 117.99 114.64 117.69 411,184 -1.29(-1.08%)
Aug 11, 2015 119.55 120.75 118.38 118.98 349,851 -1.57(-1.30%)
Aug 10, 2015 117.02 121.03 116.49 120.55 368,941 +4.74(+4.09%)
Aug 07, 2015 121.61 122.31 113.54 115.81 658,671 -6.45(-5.28%)
Aug 06, 2015 116.46 128.22 114.71 122.26 591,258 +5.14(+4.39%)
Aug 05, 2015 116.65 118.80 115.77 117.12 444,263 +1.17(+1.01%)
Aug 04, 2015 115.84 116.90 114.61 115.95 248,067 +0.22(+0.19%)
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.