Huntington Ingalls Industries (NY: HII )

207.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 101.26 103.06 100.83 103.00 265,875 +1.72(+1.70%)
Apr 29, 2014 99.45 101.48 99.23 101.28 161,659 +2.20(+2.22%)
Apr 28, 2014 101.54 101.77 98.05 99.08 344,525 -1.48(-1.47%)
Apr 25, 2014 103.30 103.58 100.48 100.56 259,723 -3.26(-3.14%)
Apr 24, 2014 104.38 104.64 102.59 103.82 215,533 -0.28(-0.27%)
Apr 23, 2014 103.73 104.24 103.21 104.10 292,401 +0.47(+0.45%)
Apr 22, 2014 104.00 105.08 103.62 103.63 279,728 -0.32(-0.31%)
Apr 21, 2014 103.67 104.22 103.00 103.95 237,812 -0.09(-0.09%)
Apr 17, 2014 101.36 104.04 104.04 104.04 303,900 +2.68(+2.64%)
Apr 16, 2014 100.26 101.60 99.33 101.36 319,693 +1.55(+1.55%)
Apr 15, 2014 98.52 100.09 97.20 99.81 339,877 +1.29(+1.31%)
Apr 14, 2014 98.51 99.23 98.19 98.52 287,184 +0.35(+0.36%)
Apr 11, 2014 99.21 100.07 98.05 98.17 313,205 -1.24(-1.25%)
Apr 10, 2014 100.35 100.86 99.23 99.41 478,756 -0.86(-0.86%)
Apr 09, 2014 98.98 100.61 98.59 100.27 290,879 +2.04(+2.08%)
Apr 08, 2014 99.83 100.10 97.14 98.23 457,895 -1.59(-1.59%)
Apr 07, 2014 100.84 100.85 98.92 99.82 362,180 -0.99(-0.98%)
Apr 04, 2014 104.36 105.34 100.75 100.81 240,748 -3.68(-3.52%)
Apr 03, 2014 104.61 104.87 103.68 104.49 262,436 +0.33(+0.32%)
Apr 02, 2014 103.65 104.39 103.21 104.16 314,139 +0.84(+0.81%)
Apr 01, 2014 102.34 103.77 102.17 103.32 381,708 +1.06(+1.04%)
Mar 31, 2014 100.57 102.69 100.15 102.26 273,165 +2.36(+2.36%)
Mar 28, 2014 100.21 101.65 99.77 99.90 322,667 -0.06(-0.06%)
Mar 27, 2014 99.49 100.66 99.08 99.96 435,657 +0.56(+0.56%)
Mar 26, 2014 100.73 101.52 99.36 99.40 312,866 -0.96(-0.96%)
Mar 25, 2014 100.25 100.79 99.90 100.36 305,938 +0.48(+0.48%)
Mar 24, 2014 100.45 100.52 97.86 99.88 442,946 +0.38(+0.38%)
Mar 21, 2014 101.37 101.62 99.39 99.50 605,581 -1.19(-1.18%)
Mar 20, 2014 101.18 101.40 100.34 100.69 298,675 -0.38(-0.38%)
Mar 19, 2014 102.37 102.49 100.13 101.07 277,075 -1.24(-1.21%)
Mar 18, 2014 101.75 102.39 101.55 102.31 322,178 +0.42(+0.41%)
Mar 17, 2014 101.66 102.94 101.50 101.89 347,754 -0.46(-0.45%)
Mar 14, 2014 102.30 103.45 101.86 102.35 381,983 +0.05(+0.05%)
Mar 13, 2014 104.07 104.47 101.89 102.30 392,049 -1.56(-1.50%)
Mar 12, 2014 103.00 104.11 102.12 103.86 416,714 +0.23(+0.22%)
Mar 11, 2014 105.40 105.52 103.46 103.63 399,578 -1.74(-1.65%)
Mar 10, 2014 104.95 105.75 104.62 105.37 439,735 +0.56(+0.53%)
Mar 07, 2014 106.00 106.59 104.75 104.81 578,328 -0.15(-0.14%)
Mar 06, 2014 104.13 106.04 103.61 104.96 862,532 +1.07(+1.03%)
Mar 05, 2014 104.82 105.74 103.80 103.89 490,347 -0.66(-0.63%)
Mar 04, 2014 105.79 105.79 103.80 104.55 502,616 +1.29(+1.25%)
Mar 03, 2014 100.17 103.92 99.42 103.26 531,931 +1.93(+1.90%)
Feb 28, 2014 101.43 102.58 100.34 101.33 582,285 +0.65(+0.65%)
Feb 27, 2014 100.67 101.26 98.01 100.68 958,270 +3.78(+3.90%)
Feb 26, 2014 97.32 97.73 96.41 96.90 455,998 -0.10(-0.10%)
Feb 25, 2014 98.28 98.52 96.79 97.00 306,059 -1.09(-1.11%)
Feb 24, 2014 99.12 99.57 98.05 98.09 394,538 -0.01(-0.01%)
Feb 21, 2014 98.28 98.98 97.13 98.10 336,235 +0.09(+0.09%)
Feb 20, 2014 96.23 98.33 95.82 98.01 373,642 +2.01(+2.09%)
Feb 19, 2014 96.78 97.39 95.89 96.00 251,373 -1.17(-1.20%)
Feb 18, 2014 96.38 97.70 95.94 97.17 330,269 +1.16(+1.21%)
Feb 14, 2014 95.14 96.01 96.01 96.01 326,600 +0.69(+0.72%)
Feb 13, 2014 93.08 96.16 92.86 95.32 427,272 +1.84(+1.97%)
Feb 12, 2014 92.99 94.11 92.75 93.48 368,429 +0.67(+0.72%)
Feb 11, 2014 91.66 93.17 91.12 92.81 215,984 +1.38(+1.51%)
Feb 10, 2014 92.92 92.92 91.30 91.43 202,693 -1.46(-1.57%)
Feb 07, 2014 91.00 93.24 91.00 92.89 280,340 +2.07(+2.28%)
Feb 06, 2014 90.93 92.00 90.08 90.82 333,239 +0.26(+0.29%)
Feb 05, 2014 90.70 91.21 89.40 90.56 408,313 -0.14(-0.15%)
Feb 04, 2014 89.92 91.29 88.94 90.70 721,038 +0.99(+1.10%)
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.