Skip to main content

Huntington Ingalls Industries (NY: HII )

228.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 91.76 92.63 91.43 92.48 287,942 +1.66(+1.83%)
Oct 30, 2014 90.48 90.86 89.72 90.82 269,627 +0.53(+0.59%)
Oct 29, 2014 89.13 90.40 88.95 90.28 341,209 +1.13(+1.26%)
Oct 28, 2014 86.73 89.16 86.66 89.16 294,200 +2.72(+3.14%)
Oct 27, 2014 85.21 86.49 85.34 86.44 379,143 +1.10(+1.29%)
Oct 24, 2014 85.40 85.61 84.80 85.34 290,414 -0.07(-0.08%)
Oct 23, 2014 85.14 86.40 85.14 85.41 214,082 +1.31(+1.56%)
Oct 22, 2014 84.77 85.97 84.00 84.10 210,412 -0.53(-0.63%)
Oct 21, 2014 81.51 84.65 81.51 84.63 295,155 +3.21(+3.94%)
Oct 20, 2014 81.95 81.99 80.89 81.42 435,309 -1.02(-1.24%)
Oct 17, 2014 82.02 82.70 81.55 82.44 534,875 +1.58(+1.96%)
Oct 16, 2014 79.96 81.61 79.61 80.86 505,999 -0.68(-0.84%)
Oct 15, 2014 80.62 82.21 79.05 81.54 487,124 -0.52(-0.64%)
Oct 14, 2014 81.10 82.92 80.75 82.07 371,353 +1.35(+1.67%)
Oct 13, 2014 83.22 84.00 80.65 80.72 482,471 -2.56(-3.07%)
Oct 10, 2014 85.20 85.72 83.25 83.28 467,476 -2.28(-2.67%)
Oct 09, 2014 86.47 86.53 85.62 85.56 358,450 -1.30(-1.50%)
Oct 08, 2014 86.11 86.97 84.97 86.87 513,013 +0.87(+1.01%)
Oct 07, 2014 88.76 88.76 85.88 86.00 617,615 -3.08(-3.45%)
Oct 06, 2014 90.75 90.91 88.79 89.08 349,219 -1.75(-1.92%)
Oct 03, 2014 90.55 91.30 90.18 90.82 257,065 +0.90(+1.00%)
Oct 02, 2014 90.01 90.77 89.14 89.92 363,989 -0.12(-0.14%)
Oct 01, 2014 90.71 90.71 88.60 90.05 505,471 -1.02(-1.12%)
Sep 30, 2014 91.79 92.15 90.93 91.07 276,602 -0.87(-0.94%)
Sep 29, 2014 90.88 92.04 90.64 91.93 233,907 +0.28(+0.31%)
Sep 26, 2014 91.02 91.89 90.47 91.65 301,036 +0.68(+0.75%)
Sep 25, 2014 90.84 91.11 90.22 90.97 312,900 -0.27(-0.30%)
Sep 24, 2014 90.41 91.33 90.06 91.24 382,915 +0.74(+0.82%)
Sep 23, 2014 91.10 91.18 90.35 90.50 251,901 -0.70(-0.77%)
Sep 22, 2014 92.29 92.29 90.71 91.20 203,711 -1.33(-1.44%)
Sep 19, 2014 94.03 94.58 92.38 92.53 405,960 -1.49(-1.59%)
Sep 18, 2014 94.04 94.28 93.51 94.02 179,942 +0.50(+0.53%)
Sep 17, 2014 92.44 93.93 92.05 93.52 310,293 +1.08(+1.17%)
Sep 16, 2014 91.97 92.98 91.62 92.44 310,030 +0.63(+0.69%)
Sep 15, 2014 92.02 92.36 91.46 91.81 156,753 -0.10(-0.10%)
Sep 12, 2014 92.06 92.54 91.71 91.91 231,685 -0.40(-0.44%)
Sep 11, 2014 92.69 92.95 91.91 92.31 250,171 -0.54(-0.58%)
Sep 10, 2014 91.54 92.98 91.35 92.85 356,913 +1.43(+1.57%)
Sep 09, 2014 90.37 91.62 90.21 91.42 304,502 +1.07(+1.18%)
Sep 08, 2014 89.58 90.51 89.51 90.35 222,821 +0.68(+0.76%)
Sep 05, 2014 88.41 89.71 87.86 89.67 258,468 +1.26(+1.42%)
Sep 04, 2014 89.56 89.99 88.12 88.41 265,828 -1.03(-1.15%)
Sep 03, 2014 91.49 91.86 88.96 89.44 328,119 -2.09(-2.28%)
Sep 02, 2014 89.37 91.46 89.01 91.53 472,811 +2.30(+2.58%)
Aug 29, 2014 89.23 89.23 89.23 89.23 119,922 +0.03(+0.03%)
Aug 28, 2014 89.90 90.02 89.07 89.21 182,218 -0.80(-0.89%)
Aug 27, 2014 89.69 90.42 89.38 90.01 250,681 +0.60(+0.67%)
Aug 26, 2014 89.84 89.85 89.33 89.41 194,737 -0.58(-0.64%)
Aug 25, 2014 90.25 90.57 89.84 89.98 164,703 +0.23(+0.25%)
Aug 22, 2014 90.32 90.48 89.74 89.76 168,121 -0.45(-0.50%)
Aug 21, 2014 89.68 90.32 89.49 90.21 210,851 +0.50(+0.55%)
Aug 20, 2014 89.54 89.88 89.09 89.71 195,886 +0.06(+0.07%)
Aug 19, 2014 88.68 90.25 88.68 89.65 521,849 +1.18(+1.33%)
Aug 18, 2014 87.39 88.74 87.38 88.48 201,397 +1.51(+1.74%)
Aug 15, 2014 87.56 87.83 86.32 86.97 287,663 -0.43(-0.49%)
Aug 14, 2014 86.61 87.73 86.02 87.39 315,843 +0.85(+0.99%)
Aug 13, 2014 84.23 86.63 84.23 86.54 349,752 +2.92(+3.49%)
Aug 12, 2014 83.78 84.46 83.21 83.62 360,955 -0.14(-0.17%)
Aug 11, 2014 83.84 85.22 83.42 83.76 333,205 +1.02(+1.23%)
Aug 08, 2014 81.26 82.93 81.18 82.74 397,214 +1.48(+1.82%)
Aug 07, 2014 78.23 81.45 78.11 81.25 489,038 +3.28(+4.21%)
Aug 06, 2014 78.03 78.39 77.53 77.97 273,114 -0.49(-0.62%)
Aug 05, 2014 77.71 78.92 77.29 78.46 345,561 +0.58(+0.75%)
Aug 04, 2014 78.61 79.01 77.49 77.88 324,772 -0.98(-1.24%)
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.