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 (%)
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%)
Jul 01, 2015 97.49 98.24 96.93 97.67 403,455 +1.03(+1.07%)
Jun 30, 2015 97.49 97.49 95.61 96.64 554,849 +0.12(+0.12%)
Jun 29, 2015 97.61 97.95 96.35 96.52 337,307 -2.05(-2.08%)
Jun 26, 2015 99.74 100.04 98.46 98.58 568,783 -1.16(-1.16%)
Jun 25, 2015 100.17 100.50 99.35 99.74 278,870 -0.07(-0.07%)
Jun 24, 2015 102.36 102.36 99.73 99.80 297,033 -2.60(-2.54%)
Jun 23, 2015 101.19 102.47 99.92 102.41 499,791 +1.10(+1.08%)
Jun 22, 2015 101.31 101.39 100.16 101.31 305,735 +0.50(+0.49%)
Jun 19, 2015 101.01 101.81 100.80 100.81 380,610 -0.46(-0.46%)
Jun 18, 2015 101.02 101.98 100.83 101.27 389,473 +0.34(+0.34%)
Jun 17, 2015 100.43 101.27 99.61 100.93 332,476 +0.62(+0.62%)
Jun 16, 2015 100.29 101.38 99.86 100.31 342,136 +0.14(+0.14%)
Jun 15, 2015 100.52 101.13 99.14 100.17 391,625 -1.23(-1.21%)
Jun 12, 2015 100.89 101.64 100.76 101.40 339,153 -0.34(-0.34%)
Jun 11, 2015 101.99 102.64 101.38 101.74 657,338 -0.19(-0.19%)
Jun 10, 2015 101.43 102.98 101.19 101.93 467,364 +1.12(+1.12%)
Jun 09, 2015 102.22 102.22 100.70 100.81 293,059 -1.26(-1.24%)
Jun 08, 2015 102.80 103.00 101.71 102.07 247,187 -0.65(-0.63%)
Jun 05, 2015 102.16 102.78 101.05 102.72 259,791 +0.25(+0.24%)
Jun 04, 2015 103.95 104.64 101.40 102.47 296,104 -2.06(-1.97%)
Jun 03, 2015 105.20 106.02 104.16 104.53 294,499 -0.13(-0.12%)
Jun 02, 2015 103.44 106.03 103.44 104.66 383,364 +0.17(+0.16%)
Jun 01, 2015 107.23 107.23 103.98 104.49 666,427 -1.94(-1.82%)
May 29, 2015 105.97 106.77 104.59 106.43 469,126 +0.50(+0.47%)
May 28, 2015 105.97 106.58 105.19 105.93 296,254 -0.43(-0.40%)
May 27, 2015 104.72 106.64 104.17 106.36 306,572 +1.70(+1.62%)
May 26, 2015 104.54 105.00 104.29 104.66 440,896 -0.45(-0.43%)
May 22, 2015 104.80 105.12 105.12 105.12 305,409 -0.23(-0.22%)
May 21, 2015 105.00 105.82 104.47 105.35 283,128 +0.86(+0.82%)
May 20, 2015 103.66 104.90 102.60 104.49 401,165 +1.40(+1.36%)
May 19, 2015 102.67 103.94 102.37 103.09 462,391 -2.58(-2.44%)
May 18, 2015 104.81 105.86 104.38 105.66 254,927 +0.51(+0.49%)
May 15, 2015 106.14 106.36 104.85 105.15 301,109 -1.07(-1.01%)
May 14, 2015 105.19 106.71 105.11 106.22 362,246 +1.33(+1.27%)
May 13, 2015 104.07 105.30 103.54 104.89 519,427 +1.64(+1.59%)
May 12, 2015 102.69 103.96 102.14 103.24 589,754 -0.24(-0.23%)
May 11, 2015 101.43 104.29 101.39 103.48 743,426 +1.88(+1.85%)
May 08, 2015 103.88 104.86 100.02 101.60 1,504,064 -4.09(-3.87%)
May 07, 2015 110.21 110.21 103.11 105.69 1,563,538 -8.73(-7.63%)
May 06, 2015 114.93 115.43 113.73 114.42 343,568 -0.12(-0.10%)
May 05, 2015 116.30 116.50 114.37 114.53 351,618 -1.53(-1.32%)
May 04, 2015 114.34 116.56 113.01 116.07 271,648 +1.45(+1.27%)
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.