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 (%)
Aug 31, 2015 97.33 98.58 96.45 97.03 330,959 -0.85(-0.87%)
Aug 28, 2015 96.96 98.37 96.08 97.88 455,976 +0.38(+0.39%)
Aug 27, 2015 95.11 97.93 94.92 97.50 447,422 +3.22(+3.42%)
Aug 26, 2015 91.82 94.40 90.84 94.28 423,217 +4.24(+4.71%)
Aug 25, 2015 94.73 94.73 89.77 90.04 501,476 -2.14(-2.32%)
Aug 24, 2015 89.13 96.17 88.23 92.18 710,621 -2.33(-2.46%)
Aug 21, 2015 96.09 97.91 94.43 94.51 564,113 -2.33(-2.40%)
Aug 20, 2015 101.06 101.36 96.74 96.83 470,351 -4.75(-4.67%)
Aug 19, 2015 102.87 103.35 101.09 101.58 428,787 -1.91(-1.84%)
Aug 18, 2015 102.82 104.23 102.65 103.49 242,813 +0.34(+0.33%)
Aug 17, 2015 101.82 103.49 101.10 103.14 385,000 +0.80(+0.78%)
Aug 14, 2015 100.38 102.86 100.12 102.34 336,426 +1.73(+1.72%)
Aug 13, 2015 100.80 101.94 100.25 100.61 419,218 -0.44(-0.43%)
Aug 12, 2015 101.30 101.31 98.43 101.05 478,904 -1.11(-1.08%)
Aug 11, 2015 102.64 103.67 101.64 102.16 407,470 -1.35(-1.30%)
Aug 10, 2015 100.47 103.91 100.02 103.50 429,704 +4.07(+4.09%)
Aug 07, 2015 104.41 105.01 97.48 99.43 767,151 -5.54(-5.28%)
Aug 06, 2015 99.99 110.09 98.49 104.97 688,636 +4.41(+4.39%)
Aug 05, 2015 100.16 102.00 99.40 100.56 517,431 +1.00(+1.01%)
Aug 04, 2015 99.46 100.37 98.40 99.55 288,922 +0.19(+0.19%)
Aug 03, 2015 100.48 100.48 98.79 99.36 324,149 -1.44(-1.43%)
Jul 31, 2015 100.43 101.58 99.46 100.81 352,821 +0.69(+0.69%)
Jul 30, 2015 100.45 101.11 98.77 100.12 291,042 -0.75(-0.74%)
Jul 29, 2015 98.51 101.29 98.28 100.87 480,025 +2.25(+2.28%)
Jul 28, 2015 97.21 98.73 96.39 98.62 348,367 +2.24(+2.33%)
Jul 27, 2015 95.90 96.63 94.87 96.38 236,518 +0.18(+0.19%)
Jul 24, 2015 98.69 99.18 95.92 96.20 290,610 -2.40(-2.44%)
Jul 23, 2015 98.76 100.44 98.03 98.60 256,213 +0.12(+0.12%)
Jul 22, 2015 98.70 98.87 97.85 98.48 270,391 -0.65(-0.66%)
Jul 21, 2015 99.89 100.01 98.27 99.13 288,185 -0.61(-0.61%)
Jul 20, 2015 100.54 100.67 99.49 99.74 211,826 -0.39(-0.39%)
Jul 17, 2015 100.76 101.00 99.61 100.13 219,952 -0.83(-0.83%)
Jul 16, 2015 100.23 100.99 99.27 100.96 290,362 +1.59(+1.60%)
Jul 15, 2015 100.32 100.52 98.75 99.37 224,044 -1.18(-1.17%)
Jul 14, 2015 99.58 100.76 98.76 100.55 330,393 +0.77(+0.77%)
Jul 13, 2015 98.85 100.28 98.85 99.78 291,897 +1.75(+1.79%)
Jul 10, 2015 97.88 98.64 97.28 98.03 248,872 +1.36(+1.40%)
Jul 09, 2015 97.35 97.85 96.55 96.67 181,946 +0.57(+0.59%)
Jul 08, 2015 97.14 97.66 95.56 96.10 474,166 -2.05(-2.09%)
Jul 07, 2015 97.41 98.38 96.03 98.15 330,608 +0.91(+0.94%)
Jul 06, 2015 96.05 97.70 95.86 97.24 370,477 +0.16(+0.17%)
Jul 02, 2015 98.28 97.08 97.08 97.08 288,611 -0.62(-0.63%)
Jul 01, 2015 97.51 98.27 96.95 97.70 403,355 +1.03(+1.07%)
Jun 30, 2015 97.52 97.52 95.63 96.67 554,711 +0.12(+0.12%)
Jun 29, 2015 97.63 97.97 96.38 96.55 337,223 -2.05(-2.08%)
Jun 26, 2015 99.76 100.07 98.49 98.60 568,642 -1.16(-1.16%)
Jun 25, 2015 100.20 100.52 99.37 99.76 278,801 -0.07(-0.07%)
Jun 24, 2015 102.39 102.39 99.75 99.83 296,959 -2.60(-2.54%)
Jun 23, 2015 101.22 102.49 99.95 102.43 499,667 +1.10(+1.08%)
Jun 22, 2015 101.34 101.42 100.18 101.33 305,659 +0.50(+0.49%)
Jun 19, 2015 101.04 101.84 100.83 100.83 380,515 -0.46(-0.46%)
Jun 18, 2015 101.05 102.01 100.85 101.30 389,376 +0.34(+0.34%)
Jun 17, 2015 100.45 101.30 99.63 100.95 332,393 +0.62(+0.62%)
Jun 16, 2015 100.32 101.41 99.89 100.33 342,051 +0.14(+0.14%)
Jun 15, 2015 100.54 101.16 99.17 100.20 391,527 -1.23(-1.21%)
Jun 12, 2015 100.91 101.67 100.78 101.43 339,068 -0.34(-0.34%)
Jun 11, 2015 102.02 102.66 101.40 101.77 657,175 -0.19(-0.19%)
Jun 10, 2015 101.45 103.00 101.22 101.96 467,248 +1.12(+1.12%)
Jun 09, 2015 102.24 102.24 100.73 100.83 292,986 -1.26(-1.24%)
Jun 08, 2015 102.83 103.02 101.73 102.09 247,126 -0.65(-0.64%)
Jun 05, 2015 102.18 102.81 101.07 102.75 259,727 +0.25(+0.24%)
Jun 04, 2015 103.98 104.66 101.43 102.50 296,030 -2.06(-1.97%)
Jun 03, 2015 105.23 106.05 104.19 104.56 294,426 -0.13(-0.12%)
Jun 02, 2015 103.46 106.05 103.46 104.69 383,269 +0.17(+0.16%)
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.