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 (%)
Sep 30, 2015 91.98 92.77 91.03 92.33 284,888 +1.55(+1.71%)
Sep 29, 2015 90.03 91.04 89.19 90.78 278,818 +1.18(+1.32%)
Sep 28, 2015 90.38 90.95 89.12 89.60 353,194 -1.50(-1.65%)
Sep 25, 2015 93.19 93.32 90.60 91.10 187,375 -1.17(-1.27%)
Sep 24, 2015 91.16 92.65 90.47 92.27 283,958 -0.14(-0.15%)
Sep 23, 2015 94.65 94.69 92.24 92.41 134,884 -1.53(-1.62%)
Sep 22, 2015 94.13 94.90 93.13 93.93 231,538 -1.57(-1.64%)
Sep 21, 2015 97.02 97.02 95.08 95.50 325,609 -0.66(-0.69%)
Sep 18, 2015 98.33 98.57 95.82 96.16 558,962 -3.17(-3.19%)
Sep 17, 2015 100.20 100.97 99.13 99.33 193,923 -0.97(-0.96%)
Sep 16, 2015 100.32 100.64 99.11 100.30 284,863 +0.09(+0.09%)
Sep 15, 2015 99.64 100.34 99.08 100.21 161,216 +1.09(+1.10%)
Sep 14, 2015 99.42 99.42 98.26 99.13 170,213 -0.43(-0.43%)
Sep 11, 2015 98.32 99.65 98.06 99.56 152,019 +0.27(+0.27%)
Sep 10, 2015 98.96 100.74 98.28 99.29 276,782 +0.38(+0.38%)
Sep 09, 2015 100.77 101.04 98.70 98.91 276,849 -1.04(-1.04%)
Sep 08, 2015 98.68 100.03 97.69 99.95 313,945 +2.92(+3.01%)
Sep 04, 2015 96.88 97.03 97.03 97.03 257,060 -1.19(-1.21%)
Sep 03, 2015 98.57 100.11 97.92 98.22 587,349 -0.23(-0.24%)
Sep 02, 2015 94.27 98.52 93.40 98.45 888,608 +5.78(+6.24%)
Sep 01, 2015 95.56 96.73 92.17 92.67 1,006,399 -4.33(-4.47%)
Aug 31, 2015 97.31 98.56 96.43 97.01 331,041 -0.85(-0.87%)
Aug 28, 2015 96.94 98.34 96.06 97.86 456,089 +0.38(+0.39%)
Aug 27, 2015 95.08 97.90 94.90 97.48 447,534 +3.22(+3.42%)
Aug 26, 2015 91.79 94.38 90.82 94.26 423,323 +4.24(+4.71%)
Aug 25, 2015 94.70 94.70 89.75 90.02 501,601 -2.14(-2.32%)
Aug 24, 2015 89.11 96.15 88.21 92.16 710,797 -2.33(-2.46%)
Aug 21, 2015 96.06 97.89 94.40 94.48 564,254 -2.33(-2.40%)
Aug 20, 2015 101.03 101.34 96.71 96.81 470,468 -4.75(-4.67%)
Aug 19, 2015 102.84 103.32 101.07 101.56 428,894 -1.90(-1.84%)
Aug 18, 2015 102.79 104.21 102.63 103.46 242,874 +0.34(+0.33%)
Aug 17, 2015 101.80 103.46 101.08 103.12 385,096 +0.80(+0.78%)
Aug 14, 2015 100.35 102.83 100.10 102.32 336,509 +1.73(+1.72%)
Aug 13, 2015 100.77 101.92 100.22 100.58 419,322 -0.44(-0.43%)
Aug 12, 2015 101.27 101.28 98.40 101.02 479,023 -1.11(-1.08%)
Aug 11, 2015 102.62 103.65 101.61 102.13 407,571 -1.35(-1.30%)
Aug 10, 2015 100.45 103.89 99.99 103.48 429,811 +4.07(+4.09%)
Aug 07, 2015 104.39 104.99 97.46 99.41 767,342 -5.54(-5.28%)
Aug 06, 2015 99.97 110.06 98.46 104.94 688,807 +4.41(+4.39%)
Aug 05, 2015 100.13 101.97 99.37 100.53 517,560 +1.00(+1.01%)
Aug 04, 2015 99.43 100.34 98.38 99.53 288,994 +0.19(+0.19%)
Aug 03, 2015 100.46 100.46 98.77 99.34 324,229 -1.44(-1.43%)
Jul 31, 2015 100.41 101.55 99.43 100.78 352,909 +0.69(+0.69%)
Jul 30, 2015 100.43 101.08 98.75 100.10 291,114 -0.75(-0.74%)
Jul 29, 2015 98.49 101.26 98.26 100.84 480,144 +2.25(+2.28%)
Jul 28, 2015 97.19 98.70 96.37 98.59 348,454 +2.24(+2.33%)
Jul 27, 2015 95.87 96.61 94.85 96.35 236,577 +0.18(+0.19%)
Jul 24, 2015 98.66 99.16 95.89 96.17 290,682 -2.40(-2.44%)
Jul 23, 2015 98.73 100.42 98.00 98.58 256,277 +0.12(+0.12%)
Jul 22, 2015 98.68 98.84 97.82 98.46 270,458 -0.65(-0.66%)
Jul 21, 2015 99.86 99.98 98.24 99.11 288,257 -0.61(-0.61%)
Jul 20, 2015 100.52 100.65 99.46 99.72 211,879 -0.39(-0.39%)
Jul 17, 2015 100.74 100.98 99.59 100.10 220,007 -0.83(-0.83%)
Jul 16, 2015 100.21 100.96 99.25 100.94 290,434 +1.59(+1.60%)
Jul 15, 2015 100.29 100.49 98.72 99.35 224,100 -1.18(-1.17%)
Jul 14, 2015 99.55 100.73 98.73 100.53 330,475 +0.77(+0.77%)
Jul 13, 2015 98.83 100.25 98.83 99.75 291,970 +1.75(+1.79%)
Jul 10, 2015 97.86 98.61 97.25 98.00 248,934 +1.36(+1.40%)
Jul 09, 2015 97.32 97.83 96.52 96.64 181,991 +0.57(+0.59%)
Jul 08, 2015 97.12 97.64 95.54 96.08 474,284 -2.05(-2.09%)
Jul 07, 2015 97.38 98.35 96.00 98.13 330,690 +0.91(+0.94%)
Jul 06, 2015 96.03 97.67 95.84 97.22 370,569 +0.16(+0.17%)
Jul 02, 2015 98.26 97.06 97.06 97.06 288,683 -0.62(-0.63%)
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.