Skip to main content

Huntington Ingalls Industries (NY: HII )

291.86 +2.11 (+0.73%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 78.50 80.96 78.47 80.32 747,880 +0.94(+1.18%)
Jan 30, 2014 79.37 79.54 78.81 79.38 386,734 +0.57(+0.73%)
Jan 29, 2014 78.65 79.52 78.28 78.81 330,661 -0.55(-0.69%)
Jan 28, 2014 78.60 79.36 78.41 79.36 537,437 +0.75(+0.96%)
Jan 27, 2014 79.03 79.80 77.23 78.60 679,931 -0.39(-0.49%)
Jan 24, 2014 81.58 81.60 78.54 78.99 669,999 -3.17(-3.86%)
Jan 23, 2014 82.29 82.74 82.00 82.16 531,119 -0.62(-0.75%)
Jan 22, 2014 81.58 82.80 81.58 82.78 487,250 +1.50(+1.85%)
Jan 21, 2014 81.27 81.78 80.77 81.27 599,794 +0.77(+0.96%)
Jan 17, 2014 80.47 80.51 80.51 80.51 461,617 +0.02(+0.02%)
Jan 16, 2014 80.32 80.89 79.89 80.49 657,555 -0.07(-0.08%)
Jan 15, 2014 80.09 80.72 79.83 80.56 737,049 +0.98(+1.23%)
Jan 14, 2014 78.70 80.19 78.65 79.58 824,001 +0.95(+1.20%)
Jan 13, 2014 78.40 79.44 78.32 78.63 524,394 +0.35(+0.45%)
Jan 10, 2014 76.86 78.32 76.72 78.27 245,454 +1.46(+1.90%)
Jan 09, 2014 77.23 77.50 76.41 76.81 324,142 +0.10(+0.13%)
Jan 08, 2014 77.08 77.45 76.39 76.71 614,031 -0.37(-0.48%)
Jan 07, 2014 77.77 78.78 76.79 77.08 517,053 +0.97(+1.28%)
Jan 06, 2014 75.32 76.58 74.77 76.11 475,777 +1.37(+1.83%)
Jan 03, 2014 74.27 74.84 73.96 74.74 466,632 +0.43(+0.58%)
Jan 02, 2014 75.76 76.14 73.90 74.31 566,802 -1.78(-2.33%)
Dec 31, 2013 75.15 76.08 76.08 76.08 316,105 +1.01(+1.34%)
Dec 30, 2013 75.04 75.25 74.66 75.08 192,614 +0.03(+0.05%)
Dec 27, 2013 76.63 78.65 74.72 75.04 272,980 +0.46(+0.62%)
Dec 26, 2013 74.80 75.48 74.19 74.58 152,142 +0.31(+0.42%)
Dec 24, 2013 73.99 74.60 73.89 74.27 74,864 +0.20(+0.27%)
Dec 23, 2013 74.39 74.57 73.26 74.06 328,763 +0.49(+0.67%)
Dec 20, 2013 71.62 74.13 71.50 73.57 1,044,141 +2.27(+3.19%)
Dec 19, 2013 71.55 71.62 71.00 71.30 393,893 -0.29(-0.40%)
Dec 18, 2013 71.37 71.80 70.40 71.59 657,799 +0.28(+0.39%)
Dec 17, 2013 72.27 72.27 71.05 71.31 651,445 +1.34(+1.91%)
Dec 16, 2013 68.92 70.21 68.92 69.97 456,398 +1.19(+1.73%)
Dec 13, 2013 68.20 69.14 67.88 68.78 496,382 +0.96(+1.41%)
Dec 12, 2013 67.24 68.19 67.17 67.83 919,202 +0.61(+0.91%)
Dec 11, 2013 68.16 68.17 66.98 67.22 666,328 -0.75(-1.11%)
Dec 10, 2013 68.57 68.82 67.89 67.97 556,942 -0.90(-1.31%)
Dec 09, 2013 69.58 69.69 68.62 68.87 407,520 -0.70(-1.01%)
Dec 06, 2013 69.53 69.93 69.35 69.58 386,513 +0.46(+0.66%)
Dec 05, 2013 69.71 70.24 68.69 69.12 522,255 -0.85(-1.21%)
Dec 04, 2013 69.93 70.30 69.38 69.96 664,707 -0.19(-0.28%)
Dec 03, 2013 69.63 70.38 69.11 70.16 800,102 +0.48(+0.69%)
Dec 02, 2013 69.79 70.56 69.33 69.68 538,520 +0.17(+0.24%)
Nov 29, 2013 70.00 70.18 69.31 69.51 176,220 -0.43(-0.62%)
Nov 27, 2013 69.26 70.23 69.21 69.94 208,908 +0.74(+1.07%)
Nov 26, 2013 68.44 69.31 68.14 69.20 368,013 +0.90(+1.32%)
Nov 25, 2013 67.88 68.51 67.62 68.29 516,828 +0.44(+0.65%)
Nov 22, 2013 67.80 67.97 67.66 67.85 616,022 -0.03(-0.05%)
Nov 21, 2013 67.17 68.48 67.17 67.89 476,200 +0.89(+1.33%)
Nov 20, 2013 66.95 67.53 66.47 66.99 274,508 +0.24(+0.37%)
Nov 19, 2013 66.61 66.98 66.36 66.75 380,971 +0.04(+0.06%)
Nov 18, 2013 67.39 67.75 66.56 66.71 428,388 -0.21(-0.32%)
Nov 15, 2013 66.61 67.17 66.34 66.92 332,658 +0.33(+0.49%)
Nov 14, 2013 66.28 66.98 66.18 66.59 415,722 +1.45(+2.23%)
Nov 12, 2013 64.72 65.42 64.55 65.14 570,158 +0.44(+0.68%)
Nov 11, 2013 64.36 64.86 64.01 64.70 484,014 +0.55(+0.85%)
Nov 08, 2013 62.21 64.16 61.54 64.15 638,709 +2.63(+4.28%)
Nov 07, 2013 63.24 63.84 61.23 61.52 499,944 +0.26(+0.43%)
Nov 06, 2013 61.06 61.54 60.86 61.26 206,023 +0.34(+0.55%)
Nov 05, 2013 61.17 61.46 60.80 60.92 337,837 -0.46(-0.74%)
Nov 04, 2013 60.69 61.42 60.55 61.38 276,521 +0.81(+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.