Huntington Ingalls Industries (NY: HII )

209.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 113.58 113.58 111.38 112.59 476,271 +0.14(+0.12%)
Jun 29, 2015 113.71 114.11 112.25 112.45 289,538 -2.39(-2.08%)
Jun 26, 2015 116.19 116.55 114.71 114.84 488,232 -1.35(-1.16%)
Jun 25, 2015 116.70 117.08 115.74 116.19 239,377 -0.08(-0.07%)
Jun 24, 2015 119.25 119.25 116.18 116.27 254,967 -3.03(-2.54%)
Jun 23, 2015 117.89 119.37 116.41 119.30 429,011 +1.28(+1.08%)
Jun 22, 2015 118.03 118.12 116.68 118.02 262,437 +0.58(+0.49%)
Jun 19, 2015 117.68 118.61 117.43 117.44 326,708 -0.54(-0.46%)
Jun 18, 2015 117.69 118.81 117.46 117.98 334,316 +0.40(+0.34%)
Jun 17, 2015 117.00 117.98 116.04 117.58 285,391 +0.72(+0.62%)
Jun 16, 2015 116.84 118.11 116.34 116.86 293,683 +0.16(+0.14%)
Jun 15, 2015 117.10 117.82 115.50 116.70 336,163 -1.43(-1.21%)
Jun 12, 2015 117.53 118.41 117.38 118.13 291,122 -0.40(-0.34%)
Jun 11, 2015 118.82 119.57 118.10 118.53 564,246 -0.22(-0.19%)
Jun 10, 2015 118.16 119.97 117.89 118.75 401,176 +1.31(+1.12%)
Jun 09, 2015 119.08 119.08 117.32 117.44 251,556 -1.47(-1.24%)
Jun 08, 2015 119.76 119.99 118.49 118.91 212,181 -0.76(-0.64%)
Jun 05, 2015 119.01 119.74 117.72 119.67 223,000 +0.29(+0.24%)
Jun 04, 2015 121.10 121.90 118.13 119.38 254,170 -2.40(-1.97%)
Jun 03, 2015 122.56 123.51 121.35 121.78 252,792 -0.15(-0.12%)
Jun 02, 2015 120.50 123.52 120.50 121.93 329,072 +0.20(+0.16%)
Jun 01, 2015 124.92 124.92 121.14 121.73 572,047 -2.26(-1.82%)
May 29, 2015 123.46 124.39 121.85 123.99 402,688 +0.58(+0.47%)
May 28, 2015 123.46 124.16 122.54 123.41 254,299 -0.50(-0.40%)
May 27, 2015 122.00 124.24 121.36 123.91 263,155 +1.58(+1.29%)
May 26, 2015 122.19 122.73 121.90 122.33 377,219 -0.53(-0.43%)
May 22, 2015 122.49 122.86 122.86 122.86 261,300 -0.27(-0.22%)
May 21, 2015 122.72 123.68 122.10 123.13 242,237 +1.00(+0.82%)
May 20, 2015 121.16 122.61 119.92 122.13 343,226 +1.64(+1.36%)
May 19, 2015 120.00 121.49 119.65 120.49 395,609 -3.01(-2.44%)
May 18, 2015 122.50 123.73 122.00 123.50 218,109 +0.60(+0.49%)
May 15, 2015 124.06 124.31 122.55 122.90 257,621 -1.25(-1.01%)
May 14, 2015 122.95 124.72 122.85 124.15 309,928 +1.56(+1.27%)
May 13, 2015 121.64 123.07 121.02 122.59 444,408 +1.92(+1.59%)
May 12, 2015 120.03 121.51 119.38 120.67 504,578 -0.28(-0.23%)
May 11, 2015 118.55 121.90 118.51 120.95 636,055 +2.20(+1.85%)
May 08, 2015 121.42 122.57 116.90 118.75 1,286,836 -4.78(-3.87%)
May 07, 2015 128.81 128.81 120.52 123.53 1,337,720 -10.20(-7.63%)
May 06, 2015 134.33 134.92 132.93 133.73 293,948 -0.14(-0.10%)
May 05, 2015 135.93 136.16 133.68 133.87 300,835 -1.79(-1.32%)
May 04, 2015 133.64 136.24 132.09 135.66 232,415 +1.70(+1.27%)
May 01, 2015 132.06 134.54 131.41 133.96 291,750 +2.37(+1.80%)
Apr 30, 2015 135.64 136.58 131.32 131.59 433,246 -5.10(-3.73%)
Apr 29, 2015 137.03 137.70 136.58 136.69 199,467 -0.53(-0.39%)
Apr 28, 2015 137.50 138.70 136.12 137.22 203,873 -0.90(-0.65%)
Apr 27, 2015 139.54 140.10 137.22 138.12 193,005 -1.44(-1.03%)
Apr 24, 2015 139.12 139.91 138.69 139.56 131,278 +0.55(+0.40%)
Apr 23, 2015 138.94 139.99 138.51 139.01 209,970 -0.75(-0.54%)
Apr 22, 2015 139.15 140.15 137.34 139.76 169,266 +0.55(+0.40%)
Apr 21, 2015 139.06 139.77 138.12 139.21 353,034 +1.05(+0.76%)
Apr 20, 2015 137.96 138.90 137.50 138.16 189,727 +0.66(+0.48%)
Apr 17, 2015 139.41 139.41 136.83 137.50 156,897 -3.06(-2.18%)
Apr 16, 2015 139.94 140.93 138.74 140.56 259,160 +0.83(+0.59%)
Apr 15, 2015 140.21 140.70 139.24 139.73 228,095 +0.73(+0.53%)
Apr 14, 2015 140.20 140.84 138.74 139.00 270,073 -1.25(-0.89%)
Apr 13, 2015 141.30 141.70 139.98 140.25 263,673 -1.75(-1.23%)
Apr 10, 2015 140.23 142.02 140.23 142.00 240,569 +1.66(+1.18%)
Apr 09, 2015 140.16 140.81 139.46 140.34 208,287 -0.48(-0.34%)
Apr 08, 2015 141.62 142.49 140.40 140.82 232,057 -0.60(-0.42%)
Apr 07, 2015 141.38 142.99 141.26 141.42 193,185 +0.04(+0.03%)
Apr 06, 2015 138.78 141.54 138.65 141.38 188,158 +1.94(+1.39%)
Apr 02, 2015 140.62 139.44 139.44 139.44 162,100 -1.19(-0.85%)
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.