Huntington Ingalls Industries (NY: HII )

208.06 USD -0.29 (-0.14%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 92.48 93.01 90.91 90.92 349,707 -2.14(-2.30%)
Jul 30, 2014 93.22 93.74 92.75 93.06 284,034 +0.08(+0.09%)
Jul 29, 2014 93.57 93.97 92.97 92.98 313,086 -0.65(-0.69%)
Jul 28, 2014 93.56 93.86 93.08 93.63 326,378 +0.23(+0.25%)
Jul 25, 2014 93.15 93.66 93.01 93.40 373,449 +0.00(+0.00%)
Jul 24, 2014 93.24 93.51 92.68 93.40 328,811 +0.16(+0.17%)
Jul 23, 2014 93.15 93.26 92.49 93.24 245,252 +0.20(+0.21%)
Jul 22, 2014 93.04 93.46 92.47 93.04 254,960 +0.75(+0.81%)
Jul 21, 2014 91.86 92.71 91.65 92.29 296,062 +0.24(+0.26%)
Jul 18, 2014 90.64 92.31 90.57 92.05 290,704 +1.58(+1.75%)
Jul 17, 2014 91.71 92.56 90.43 90.47 317,349 -1.27(-1.38%)
Jul 16, 2014 93.53 93.70 91.74 91.74 398,071 -1.13(-1.22%)
Jul 15, 2014 92.72 93.70 92.26 92.87 199,029 +0.11(+0.12%)
Jul 14, 2014 92.86 93.26 92.00 92.76 353,012 +0.65(+0.71%)
Jul 11, 2014 92.47 92.82 91.50 92.11 260,321 -0.31(-0.34%)
Jul 10, 2014 91.05 92.66 90.64 92.42 436,453 +0.38(+0.41%)
Jul 09, 2014 92.78 93.04 91.67 92.04 381,786 -0.17(-0.18%)
Jul 08, 2014 93.50 93.66 91.75 92.21 367,603 -1.32(-1.41%)
Jul 07, 2014 94.00 94.00 93.21 93.53 233,137 -0.51(-0.54%)
Jul 03, 2014 94.68 94.04 94.04 94.04 310,300 -0.17(-0.18%)
Jul 02, 2014 95.00 95.59 94.10 94.21 277,959 -1.13(-1.19%)
Jul 01, 2014 95.01 95.99 94.22 95.34 630,424 +0.75(+0.79%)
Jun 30, 2014 94.50 94.68 93.50 94.59 418,285 +0.36(+0.38%)
Jun 27, 2014 93.12 94.55 93.00 94.23 859,152 +0.64(+0.68%)
Jun 26, 2014 94.14 94.21 93.04 93.59 234,091 -0.55(-0.58%)
Jun 25, 2014 94.03 94.28 93.79 94.14 322,437 +0.24(+0.26%)
Jun 24, 2014 96.00 96.24 93.82 93.90 328,864 -2.41(-2.50%)
Jun 23, 2014 97.04 97.26 96.30 96.31 233,784 -0.84(-0.86%)
Jun 20, 2014 97.21 97.95 96.79 97.15 497,028 -0.19(-0.20%)
Jun 19, 2014 97.85 98.60 96.75 97.34 324,857 -0.53(-0.54%)
Jun 18, 2014 99.06 99.43 96.85 97.87 422,442 -0.94(-0.95%)
Jun 17, 2014 98.40 99.28 97.73 98.81 363,086 +0.38(+0.39%)
Jun 16, 2014 98.59 99.06 98.13 98.43 300,561 -0.41(-0.41%)
Jun 13, 2014 99.19 99.40 98.71 98.84 316,245 -0.30(-0.30%)
Jun 12, 2014 100.95 100.96 98.88 99.14 227,400 -1.88(-1.86%)
Jun 11, 2014 102.08 102.25 100.84 101.02 268,985 -1.58(-1.54%)
Jun 10, 2014 102.88 103.16 101.66 102.60 361,034 +0.10(+0.10%)
Jun 06, 2014 102.00 102.74 101.98 102.50 346,176 +0.69(+0.68%)
Jun 05, 2014 101.56 102.05 101.19 101.81 300,023 +0.68(+0.67%)
Jun 04, 2014 100.94 101.58 100.66 101.13 280,730 +0.04(+0.04%)
Jun 03, 2014 100.36 101.47 100.36 101.09 292,267 +0.08(+0.08%)
Jun 02, 2014 99.54 101.24 98.69 101.01 394,323 +1.18(+1.18%)
May 30, 2014 98.94 100.05 98.80 99.83 382,225 +0.45(+0.45%)
May 29, 2014 100.44 100.44 98.99 99.38 226,198 -0.56(-0.56%)
May 28, 2014 99.11 100.50 99.11 99.94 528,649 +0.66(+0.66%)
May 27, 2014 98.67 99.55 98.24 99.28 368,282 +0.66(+0.67%)
May 23, 2014 97.50 98.62 98.62 98.62 380,300 +1.48(+1.52%)
May 22, 2014 96.26 97.60 95.88 97.14 202,157 +0.73(+0.76%)
May 21, 2014 95.70 96.54 95.29 96.41 441,222 +1.19(+1.25%)
May 20, 2014 95.78 96.31 94.87 95.22 520,800 -0.78(-0.81%)
May 19, 2014 95.79 97.27 95.39 96.00 490,985 -0.15(-0.16%)
May 16, 2014 96.79 96.97 95.22 96.15 401,144 -0.30(-0.31%)
May 15, 2014 98.36 98.69 95.35 96.45 549,072 -3.25(-3.26%)
May 14, 2014 101.68 101.98 99.47 99.70 274,650 -2.00(-1.97%)
May 13, 2014 101.45 101.84 101.15 101.70 258,742 +0.46(+0.45%)
May 12, 2014 100.20 101.72 100.01 101.24 562,763 +1.01(+1.01%)
May 09, 2014 100.51 101.58 98.93 100.23 565,381 -0.53(-0.53%)
May 08, 2014 100.08 104.52 100.03 100.76 800,130 -2.99(-2.88%)
May 07, 2014 102.12 103.96 101.21 103.75 244,313 +1.73(+1.70%)
May 06, 2014 102.95 103.70 101.81 102.02 351,252 -1.55(-1.50%)
May 05, 2014 103.95 104.54 102.55 103.57 220,279 -0.72(-0.69%)
May 02, 2014 102.88 105.00 102.88 104.29 238,102 +1.07(+1.04%)
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.