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 (%)
Jan 31, 2014 77.29 79.71 77.26 79.08 759,590 +0.92(+1.18%)
Jan 30, 2014 78.15 78.32 77.60 78.16 392,789 +0.57(+0.73%)
Jan 29, 2014 77.44 78.29 77.08 77.59 335,838 -0.54(-0.69%)
Jan 28, 2014 77.39 78.14 77.20 78.13 545,851 +0.74(+0.96%)
Jan 27, 2014 77.81 78.57 76.04 77.39 690,577 -0.38(-0.49%)
Jan 24, 2014 80.32 80.35 77.33 77.77 680,489 -3.12(-3.86%)
Jan 23, 2014 81.02 81.46 80.73 80.90 539,435 -0.61(-0.75%)
Jan 22, 2014 80.32 81.52 80.32 81.50 494,879 +1.48(+1.85%)
Jan 21, 2014 80.02 80.52 79.52 80.02 609,185 +0.76(+0.96%)
Jan 17, 2014 79.23 79.26 79.26 79.26 468,845 +0.02(+0.02%)
Jan 16, 2014 79.08 79.65 78.66 79.25 667,851 -0.07(-0.08%)
Jan 15, 2014 78.86 79.47 78.60 79.31 748,589 +0.97(+1.23%)
Jan 14, 2014 77.49 78.96 77.44 78.35 836,902 +0.93(+1.20%)
Jan 13, 2014 77.19 78.21 77.11 77.42 532,604 +0.35(+0.45%)
Jan 10, 2014 75.68 77.11 75.54 77.07 249,298 +1.44(+1.90%)
Jan 09, 2014 76.03 76.30 75.24 75.63 329,218 +0.10(+0.13%)
Jan 08, 2014 75.89 76.25 75.21 75.53 623,645 -0.37(-0.48%)
Jan 07, 2014 76.57 77.57 75.61 75.89 525,149 +0.96(+1.28%)
Jan 06, 2014 74.15 75.40 73.62 74.94 483,227 +1.35(+1.83%)
Jan 03, 2014 73.12 73.69 72.82 73.59 473,939 +0.42(+0.58%)
Jan 02, 2014 74.60 74.97 72.76 73.16 575,676 -1.75(-2.33%)
Dec 31, 2013 73.99 74.91 74.91 74.91 321,054 +0.99(+1.34%)
Dec 30, 2013 73.88 74.09 73.51 73.92 195,630 +0.03(+0.05%)
Dec 27, 2013 75.44 77.43 73.56 73.89 277,254 +0.46(+0.62%)
Dec 26, 2013 73.65 74.32 73.05 73.43 154,524 +0.31(+0.42%)
Dec 24, 2013 72.85 73.45 72.75 73.12 76,036 +0.20(+0.27%)
Dec 23, 2013 73.24 73.42 72.13 72.92 333,911 +0.48(+0.67%)
Dec 20, 2013 70.52 72.99 70.40 72.44 1,060,489 +2.24(+3.19%)
Dec 19, 2013 70.45 70.52 69.91 70.20 400,060 -0.28(-0.40%)
Dec 18, 2013 70.27 70.69 69.32 70.48 668,099 +0.27(+0.39%)
Dec 17, 2013 71.16 71.16 69.96 70.21 661,645 +1.31(+1.91%)
Dec 16, 2013 67.85 69.13 67.85 68.89 463,544 +1.17(+1.73%)
Dec 13, 2013 67.15 68.08 66.83 67.72 504,154 +0.94(+1.41%)
Dec 12, 2013 66.21 67.14 66.14 66.78 933,595 +0.60(+0.91%)
Dec 11, 2013 67.11 67.12 65.95 66.18 676,761 -0.74(-1.11%)
Dec 10, 2013 67.51 67.76 66.84 66.92 565,663 -0.89(-1.31%)
Dec 09, 2013 68.50 68.61 67.56 67.81 413,901 -0.69(-1.01%)
Dec 06, 2013 68.46 68.85 68.28 68.50 392,565 +0.45(+0.66%)
Dec 05, 2013 68.64 69.16 67.63 68.05 530,432 -0.83(-1.21%)
Dec 04, 2013 68.85 69.22 68.31 68.89 675,114 -0.19(-0.28%)
Dec 03, 2013 68.56 69.29 68.05 69.08 812,630 +0.47(+0.69%)
Dec 02, 2013 68.71 69.47 68.26 68.60 546,952 +0.17(+0.24%)
Nov 29, 2013 68.92 69.09 68.25 68.44 178,979 -0.42(-0.62%)
Nov 27, 2013 68.20 69.14 68.15 68.86 212,179 +0.73(+1.08%)
Nov 26, 2013 67.39 68.25 67.09 68.13 373,775 +0.89(+1.32%)
Nov 25, 2013 66.83 67.45 66.57 67.24 524,920 +0.43(+0.65%)
Nov 22, 2013 66.76 66.92 66.62 66.81 625,667 -0.03(-0.05%)
Nov 21, 2013 66.13 67.42 66.13 66.84 483,656 +0.88(+1.33%)
Nov 20, 2013 65.92 66.49 65.45 65.96 278,807 +0.24(+0.37%)
Nov 19, 2013 65.59 65.94 65.34 65.72 386,936 +0.04(+0.06%)
Nov 18, 2013 66.35 66.71 65.54 65.68 435,095 -0.21(-0.32%)
Nov 15, 2013 65.59 66.13 65.32 65.88 337,867 +0.32(+0.49%)
Nov 14, 2013 65.25 65.94 65.16 65.56 422,231 +1.43(+2.23%)
Nov 12, 2013 63.72 64.41 63.55 64.13 579,085 +0.43(+0.68%)
Nov 11, 2013 63.37 63.86 63.02 63.70 491,592 +0.54(+0.85%)
Nov 08, 2013 61.25 63.17 60.59 63.16 648,710 +2.59(+4.28%)
Nov 07, 2013 62.27 62.85 60.29 60.57 507,771 +0.26(+0.43%)
Nov 06, 2013 60.11 60.59 59.92 60.31 209,249 +0.33(+0.55%)
Nov 05, 2013 60.23 60.51 59.87 59.98 343,127 -0.45(-0.74%)
Nov 04, 2013 59.75 60.47 59.62 60.43 280,851 +0.80(+1.34%)
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.