Huntington Ingalls Industries (NY: HII )

211.13 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 117.51 118.22 116.24 116.60 283,192 -1.89(-1.60%)
Jan 29, 2015 118.53 118.92 116.64 118.49 224,709 +0.05(+0.04%)
Jan 28, 2015 120.28 120.79 117.91 118.44 216,191 -0.61(-0.51%)
Jan 27, 2015 117.65 119.69 117.65 119.05 309,833 -0.47(-0.39%)
Jan 26, 2015 119.22 119.57 117.75 119.52 272,410 -0.09(-0.08%)
Jan 23, 2015 119.40 119.83 117.87 119.61 258,995 +0.21(+0.18%)
Jan 22, 2015 116.88 119.78 115.43 119.40 312,624 +3.49(+3.01%)
Jan 21, 2015 114.60 116.11 114.01 115.91 285,869 +1.12(+0.98%)
Jan 20, 2015 115.60 116.46 113.37 114.79 369,693 -0.86(-0.74%)
Jan 16, 2015 112.28 115.83 112.28 115.65 274,085 +2.81(+2.49%)
Jan 15, 2015 113.36 114.93 111.83 112.84 335,950 -0.69(-0.61%)
Jan 14, 2015 113.15 115.16 112.33 113.53 432,686 -1.39(-1.21%)
Jan 13, 2015 115.79 117.56 113.76 114.92 300,847 -0.58(-0.50%)
Jan 12, 2015 116.46 116.54 114.16 115.50 254,369 -0.38(-0.33%)
Jan 09, 2015 117.65 118.42 115.82 115.88 183,269 -1.86(-1.58%)
Jan 08, 2015 115.08 117.91 114.57 117.74 341,081 +3.66(+3.21%)
Jan 07, 2015 115.06 116.18 113.09 114.08 381,675 -0.20(-0.18%)
Jan 06, 2015 111.74 115.04 111.01 114.28 438,346 +4.05(+3.67%)
Jan 05, 2015 111.65 112.07 109.42 110.23 210,168 -1.68(-1.50%)
Jan 02, 2015 112.49 113.39 110.59 111.91 199,086 -0.55(-0.49%)
Dec 31, 2014 114.52 112.46 112.46 112.46 225,800 -1.87(-1.64%)
Dec 30, 2014 114.51 115.27 114.18 114.33 133,652 -0.65(-0.57%)
Dec 29, 2014 115.09 116.05 114.92 114.98 105,885 -0.50(-0.43%)
Dec 26, 2014 115.37 115.79 114.21 115.48 92,548 +0.64(+0.56%)
Dec 24, 2014 114.52 114.84 114.84 114.84 82,600 +0.24(+0.21%)
Dec 23, 2014 115.37 116.29 114.48 114.60 318,706 -0.10(-0.09%)
Dec 22, 2014 111.34 115.42 111.63 114.70 347,178 +3.36(+3.02%)
Dec 19, 2014 110.00 111.62 109.93 111.34 385,409 +1.11(+1.01%)
Dec 18, 2014 107.34 110.28 106.93 110.23 276,616 +3.39(+3.17%)
Dec 17, 2014 104.90 107.22 103.78 106.84 232,665 +2.23(+2.13%)
Dec 16, 2014 103.46 105.36 102.65 104.61 267,259 +0.88(+0.85%)
Dec 15, 2014 104.34 104.36 102.52 103.73 234,611 +0.08(+0.08%)
Dec 12, 2014 103.59 104.54 103.04 103.65 286,880 -1.09(-1.04%)
Dec 11, 2014 104.53 105.67 104.40 104.74 173,334 +0.53(+0.51%)
Dec 10, 2014 107.28 107.28 104.13 104.21 148,477 -3.50(-3.25%)
Dec 09, 2014 106.77 108.11 105.79 107.71 188,679 -0.62(-0.57%)
Dec 08, 2014 109.28 110.21 107.97 108.33 316,998 -1.01(-0.92%)
Dec 05, 2014 108.00 109.35 108.00 109.34 287,823 +1.81(+1.68%)
Dec 04, 2014 108.48 109.22 107.28 107.53 153,914 -1.75(-1.60%)
Dec 03, 2014 107.68 109.45 107.39 109.28 192,080 +1.58(+1.47%)
Dec 02, 2014 106.70 108.80 106.58 107.70 199,861 +0.61(+0.57%)
Dec 01, 2014 108.20 109.05 107.02 107.09 227,666 -1.88(-1.73%)
Nov 28, 2014 108.99 110.17 108.82 108.97 106,721 -0.47(-0.43%)
Nov 26, 2014 109.90 109.44 109.44 109.44 109,400 -0.69(-0.63%)
Nov 25, 2014 109.75 110.45 109.43 110.13 134,794 +0.07(+0.06%)
Nov 24, 2014 107.96 110.11 107.96 110.06 154,468 +2.10(+1.95%)
Nov 21, 2014 109.59 109.75 107.76 107.96 217,030 -0.48(-0.44%)
Nov 20, 2014 108.20 108.99 108.03 108.44 192,735 -0.64(-0.59%)
Nov 19, 2014 108.34 109.14 107.65 109.08 154,169 +0.39(+0.36%)
Nov 18, 2014 108.51 109.00 108.16 108.69 299,470 +0.64(+0.59%)
Nov 17, 2014 107.67 108.25 107.48 108.05 184,977 +0.20(+0.19%)
Nov 14, 2014 107.58 108.61 107.25 107.85 228,573 +0.02(+0.02%)
Nov 13, 2014 108.28 108.89 107.59 107.83 273,101 -0.53(-0.49%)
Nov 12, 2014 108.15 108.57 107.60 108.36 188,440 +0.08(+0.07%)
Nov 11, 2014 109.84 110.38 107.08 108.28 346,116 -1.28(-1.17%)
Nov 10, 2014 107.17 109.66 106.84 109.56 408,007 +2.73(+2.56%)
Nov 07, 2014 106.00 107.02 105.50 106.83 546,056 +0.91(+0.86%)
Nov 06, 2014 100.70 105.94 100.00 105.92 326,001 +0.96(+0.91%)
Nov 05, 2014 105.76 106.27 104.61 104.96 279,480 -0.53(-0.50%)
Nov 04, 2014 105.20 105.83 104.74 105.49 360,300 +0.25(+0.24%)
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.