Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 80.17 80.33 79.33 80.25 493,024 +0.31(+0.38%)
Jun 27, 2014 79.00 80.22 78.90 79.95 1,012,665 +0.54(+0.68%)
Jun 26, 2014 79.87 79.93 78.94 79.40 275,918 -0.47(-0.58%)
Jun 25, 2014 79.78 79.99 79.57 79.87 380,050 +0.20(+0.26%)
Jun 24, 2014 81.45 81.65 79.60 79.67 387,625 -2.04(-2.50%)
Jun 23, 2014 82.33 82.52 81.70 81.71 275,556 -0.71(-0.86%)
Jun 20, 2014 82.47 83.10 82.11 82.42 585,837 -0.16(-0.20%)
Jun 19, 2014 83.02 83.65 82.08 82.58 382,902 -0.45(-0.54%)
Jun 18, 2014 84.04 84.36 82.17 83.03 497,924 -0.80(-0.95%)
Jun 17, 2014 83.48 84.23 82.91 83.83 427,962 +0.32(+0.39%)
Jun 16, 2014 83.64 84.04 83.25 83.51 354,265 -0.35(-0.41%)
Jun 13, 2014 84.15 84.34 83.75 83.86 372,751 -0.25(-0.30%)
Jun 12, 2014 85.65 85.66 83.89 84.11 268,031 -1.59(-1.86%)
Jun 11, 2014 86.61 86.75 85.55 85.71 317,047 -1.34(-1.54%)
Jun 10, 2014 87.28 87.52 86.25 87.05 425,543 +0.08(+0.10%)
Jun 06, 2014 86.54 87.17 86.52 86.96 408,030 +0.59(+0.68%)
Jun 05, 2014 86.16 86.58 85.85 86.38 353,631 +0.58(+0.67%)
Jun 04, 2014 85.64 86.18 85.40 85.80 330,891 +0.03(+0.04%)
Jun 03, 2014 85.15 86.09 85.15 85.77 344,489 +0.07(+0.08%)
Jun 02, 2014 84.45 85.89 83.73 85.70 464,780 +1.00(+1.18%)
May 30, 2014 83.94 84.88 83.82 84.70 450,521 +0.38(+0.45%)
May 29, 2014 85.21 85.21 83.98 84.31 266,615 -0.48(-0.56%)
May 28, 2014 84.09 85.26 84.09 84.79 623,108 +0.73(+0.87%)
May 27, 2014 83.54 84.29 83.18 84.06 434,963 +0.56(+0.67%)
May 23, 2014 82.55 83.50 83.50 83.50 449,157 +1.25(+1.52%)
May 22, 2014 81.50 82.64 81.18 82.25 238,759 +0.62(+0.76%)
May 21, 2014 81.03 81.74 80.68 81.63 521,109 +1.01(+1.25%)
May 20, 2014 81.10 81.55 80.33 80.62 615,096 -0.66(-0.81%)
May 19, 2014 81.11 82.36 80.77 81.28 579,882 -0.13(-0.16%)
May 16, 2014 81.95 82.10 80.62 81.41 473,775 -0.25(-0.31%)
May 15, 2014 83.28 83.56 80.73 81.66 648,486 -2.75(-3.26%)
May 14, 2014 86.09 86.35 84.22 84.42 324,378 -1.69(-1.97%)
May 13, 2014 85.90 86.23 85.65 86.11 305,589 +0.39(+0.45%)
May 12, 2014 84.84 86.13 84.68 85.72 664,656 +0.86(+1.01%)
May 09, 2014 85.10 86.01 83.76 84.86 667,748 -0.45(-0.53%)
May 08, 2014 84.74 88.50 84.70 85.31 945,001 -2.53(-2.88%)
May 07, 2014 86.46 88.02 85.69 87.84 288,548 +1.46(+1.70%)
May 06, 2014 87.17 87.80 86.20 86.38 414,849 -1.31(-1.50%)
May 05, 2014 88.01 88.51 86.83 87.69 260,162 -0.61(-0.69%)
May 02, 2014 87.11 88.90 87.11 88.30 281,212 +0.91(+1.04%)
May 01, 2014 87.18 88.41 86.75 87.40 146,375 +0.19(+0.21%)
Apr 30, 2014 85.74 87.26 85.37 87.21 314,014 +1.46(+1.70%)
Apr 29, 2014 84.20 85.92 84.02 85.75 190,928 +1.86(+2.22%)
Apr 28, 2014 85.97 86.17 83.02 83.89 406,904 -1.25(-1.47%)
Apr 25, 2014 87.46 87.70 85.08 85.14 306,748 -2.76(-3.14%)
Apr 24, 2014 88.38 88.60 86.86 87.90 254,557 -0.24(-0.27%)
Apr 23, 2014 87.83 88.26 87.39 88.14 345,343 +0.40(+0.45%)
Apr 22, 2014 88.06 88.97 87.73 87.74 330,375 -0.27(-0.31%)
Apr 21, 2014 87.78 88.24 87.21 88.01 280,870 -0.08(-0.09%)
Apr 17, 2014 85.82 88.09 88.09 88.09 358,924 +2.27(+2.64%)
Apr 16, 2014 84.89 86.02 84.10 85.82 377,576 +1.31(+1.55%)
Apr 15, 2014 83.42 84.75 82.30 84.51 401,415 +1.09(+1.31%)
Apr 14, 2014 83.41 84.02 83.14 83.42 339,181 +0.30(+0.36%)
Apr 11, 2014 84.00 84.73 83.02 83.12 369,913 -1.05(-1.25%)
Apr 10, 2014 84.97 85.40 84.02 84.17 565,439 -0.73(-0.86%)
Apr 09, 2014 83.81 85.19 83.48 84.90 343,545 +1.73(+2.08%)
Apr 08, 2014 84.53 84.75 82.25 83.17 540,801 -1.35(-1.59%)
Apr 07, 2014 85.38 85.39 83.76 84.52 427,756 -0.84(-0.98%)
Apr 04, 2014 88.36 89.19 85.30 85.36 284,337 -3.12(-3.52%)
Apr 03, 2014 88.57 88.79 87.79 88.47 309,952 +0.28(+0.32%)
Apr 02, 2014 87.76 88.39 87.39 88.19 371,016 +0.71(+0.81%)
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.