Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 82.65 83.57 82.53 83.39 457,575 +0.38(+0.45%)
May 29, 2014 83.90 83.90 82.69 83.01 270,789 -0.47(-0.56%)
May 28, 2014 82.79 83.95 82.79 83.48 632,864 +0.72(+0.87%)
May 27, 2014 82.26 82.99 81.90 82.76 441,773 +0.55(+0.67%)
May 23, 2014 81.28 82.21 82.21 82.21 456,189 +1.23(+1.52%)
May 22, 2014 80.25 81.36 79.93 80.98 242,497 +0.61(+0.76%)
May 21, 2014 79.78 80.48 79.44 80.37 529,268 +0.99(+1.25%)
May 20, 2014 79.85 80.29 79.09 79.38 624,726 -0.65(-0.81%)
May 19, 2014 79.85 81.09 79.52 80.03 588,962 -0.12(-0.16%)
May 16, 2014 80.69 80.84 79.38 80.15 481,193 -0.25(-0.31%)
May 15, 2014 82.00 82.27 79.49 80.41 658,640 -2.71(-3.26%)
May 14, 2014 84.77 85.02 82.92 83.11 329,457 -1.67(-1.97%)
May 13, 2014 84.57 84.90 84.33 84.78 310,374 +0.38(+0.45%)
May 12, 2014 83.53 84.80 83.37 84.40 675,063 +0.84(+1.01%)
May 09, 2014 83.79 84.68 82.47 83.56 678,204 -0.44(-0.53%)
May 08, 2014 83.43 87.13 83.39 84.00 959,797 -2.49(-2.88%)
May 07, 2014 85.13 86.67 84.37 86.49 293,066 +1.44(+1.70%)
May 06, 2014 85.82 86.45 84.87 85.05 421,345 -1.29(-1.50%)
May 05, 2014 86.66 87.15 85.49 86.34 264,236 -0.60(-0.69%)
May 02, 2014 85.77 87.53 85.77 86.94 285,615 +0.89(+1.04%)
May 01, 2014 85.84 87.05 85.42 86.05 148,667 +0.18(+0.21%)
Apr 30, 2014 84.41 85.92 84.06 85.87 318,930 +1.43(+1.70%)
Apr 29, 2014 82.91 84.60 82.72 84.43 193,918 +1.83(+2.22%)
Apr 28, 2014 84.65 84.84 81.74 82.60 413,275 -1.23(-1.47%)
Apr 25, 2014 86.12 86.35 83.76 83.83 311,551 -2.72(-3.14%)
Apr 24, 2014 87.02 87.23 85.52 86.55 258,543 -0.23(-0.27%)
Apr 23, 2014 86.47 86.90 86.04 86.78 350,750 +0.39(+0.45%)
Apr 22, 2014 86.70 87.60 86.38 86.39 335,548 -0.27(-0.31%)
Apr 21, 2014 86.42 86.88 85.87 86.66 285,267 -0.08(-0.09%)
Apr 17, 2014 84.50 86.73 86.73 86.73 364,543 +2.23(+2.64%)
Apr 16, 2014 83.58 84.70 82.81 84.50 383,488 +1.29(+1.55%)
Apr 15, 2014 82.13 83.44 81.03 83.21 407,700 +1.08(+1.31%)
Apr 14, 2014 82.12 82.72 81.86 82.13 344,492 +0.29(+0.36%)
Apr 11, 2014 82.71 83.42 81.74 81.84 375,705 -1.03(-1.25%)
Apr 10, 2014 83.66 84.08 82.72 82.87 574,292 -0.72(-0.86%)
Apr 09, 2014 82.51 83.87 82.19 83.59 348,924 +1.70(+2.08%)
Apr 08, 2014 83.22 83.45 80.98 81.89 549,269 -1.33(-1.59%)
Apr 07, 2014 84.06 84.07 82.46 83.21 434,453 -0.83(-0.98%)
Apr 04, 2014 87.00 87.82 83.99 84.04 288,789 -3.07(-3.52%)
Apr 03, 2014 87.21 87.42 86.43 87.11 314,805 +0.28(+0.32%)
Apr 02, 2014 86.41 87.02 86.04 86.83 376,826 +0.70(+0.81%)
Apr 01, 2014 85.32 86.51 85.17 86.13 457,878 +0.88(+1.04%)
Mar 31, 2014 83.84 85.61 83.49 85.25 327,675 +1.97(+2.36%)
Mar 28, 2014 83.54 84.74 83.17 83.28 387,055 -0.05(-0.06%)
Mar 27, 2014 82.94 83.91 82.60 83.33 522,593 +0.47(+0.56%)
Mar 26, 2014 83.97 84.63 82.83 82.86 375,299 -0.80(-0.96%)
Mar 25, 2014 83.57 84.03 83.28 83.66 366,988 +0.40(+0.48%)
Mar 24, 2014 83.74 83.80 81.58 83.26 531,336 +0.32(+0.38%)
Mar 21, 2014 84.51 84.71 82.86 82.95 726,426 -0.99(-1.18%)
Mar 20, 2014 84.35 84.53 83.65 83.94 358,276 -0.32(-0.38%)
Mar 19, 2014 85.34 85.44 83.47 84.26 332,365 -1.03(-1.21%)
Mar 18, 2014 84.82 85.36 84.66 85.29 386,469 +0.35(+0.41%)
Mar 17, 2014 84.75 85.82 84.61 84.94 417,149 -0.38(-0.45%)
Mar 14, 2014 85.28 86.24 84.91 85.32 458,208 +0.04(+0.05%)
Mar 13, 2014 86.76 87.09 84.94 85.28 470,283 -1.30(-1.50%)
Mar 12, 2014 85.87 86.79 85.13 86.58 499,870 +0.19(+0.22%)
Mar 11, 2014 87.87 87.97 86.25 86.39 479,314 -1.45(-1.65%)
Mar 10, 2014 87.49 88.16 87.22 87.84 527,485 +0.47(+0.53%)
Mar 07, 2014 88.37 88.86 87.32 87.37 693,734 -0.12(-0.14%)
Mar 06, 2014 86.81 88.40 86.37 87.50 1,034,652 +0.89(+1.03%)
Mar 05, 2014 87.38 88.15 86.53 86.61 588,196 -0.38(-0.44%)
Mar 04, 2014 88.02 88.02 86.37 86.99 604,069 +1.07(+1.25%)
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.