Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 100.43 101.58 99.46 100.81 352,821 +0.69(+0.69%)
Jul 30, 2015 100.45 101.11 98.77 100.12 291,042 -0.75(-0.74%)
Jul 29, 2015 98.51 101.29 98.28 100.87 480,025 +2.25(+2.28%)
Jul 28, 2015 97.21 98.73 96.39 98.62 348,367 +2.24(+2.33%)
Jul 27, 2015 95.90 96.63 94.87 96.38 236,518 +0.18(+0.19%)
Jul 24, 2015 98.69 99.18 95.92 96.20 290,610 -2.40(-2.44%)
Jul 23, 2015 98.76 100.44 98.03 98.60 256,213 +0.12(+0.12%)
Jul 22, 2015 98.70 98.87 97.85 98.48 270,391 -0.65(-0.66%)
Jul 21, 2015 99.89 100.01 98.27 99.13 288,185 -0.61(-0.61%)
Jul 20, 2015 100.54 100.67 99.49 99.74 211,826 -0.39(-0.39%)
Jul 17, 2015 100.76 101.00 99.61 100.13 219,952 -0.83(-0.83%)
Jul 16, 2015 100.23 100.99 99.27 100.96 290,362 +1.59(+1.60%)
Jul 15, 2015 100.32 100.52 98.75 99.37 224,044 -1.18(-1.17%)
Jul 14, 2015 99.58 100.76 98.76 100.55 330,393 +0.77(+0.77%)
Jul 13, 2015 98.85 100.28 98.85 99.78 291,897 +1.75(+1.79%)
Jul 10, 2015 97.88 98.64 97.28 98.03 248,872 +1.36(+1.40%)
Jul 09, 2015 97.35 97.85 96.55 96.67 181,946 +0.57(+0.59%)
Jul 08, 2015 97.14 97.66 95.56 96.10 474,166 -2.05(-2.09%)
Jul 07, 2015 97.41 98.38 96.03 98.15 330,608 +0.91(+0.94%)
Jul 06, 2015 96.05 97.70 95.86 97.24 370,477 +0.16(+0.17%)
Jul 02, 2015 98.28 97.08 97.08 97.08 288,611 -0.62(-0.63%)
Jul 01, 2015 97.51 98.27 96.95 97.70 403,355 +1.03(+1.07%)
Jun 30, 2015 97.52 97.52 95.63 96.67 554,711 +0.12(+0.12%)
Jun 29, 2015 97.63 97.97 96.38 96.55 337,223 -2.05(-2.08%)
Jun 26, 2015 99.76 100.07 98.49 98.60 568,642 -1.16(-1.16%)
Jun 25, 2015 100.20 100.52 99.37 99.76 278,801 -0.07(-0.07%)
Jun 24, 2015 102.39 102.39 99.75 99.83 296,959 -2.60(-2.54%)
Jun 23, 2015 101.22 102.49 99.95 102.43 499,667 +1.10(+1.08%)
Jun 22, 2015 101.34 101.42 100.18 101.33 305,659 +0.50(+0.49%)
Jun 19, 2015 101.04 101.84 100.83 100.83 380,515 -0.46(-0.46%)
Jun 18, 2015 101.05 102.01 100.85 101.30 389,376 +0.34(+0.34%)
Jun 17, 2015 100.45 101.30 99.63 100.95 332,393 +0.62(+0.62%)
Jun 16, 2015 100.32 101.41 99.89 100.33 342,051 +0.14(+0.14%)
Jun 15, 2015 100.54 101.16 99.17 100.20 391,527 -1.23(-1.21%)
Jun 12, 2015 100.91 101.67 100.78 101.43 339,068 -0.34(-0.34%)
Jun 11, 2015 102.02 102.66 101.40 101.77 657,175 -0.19(-0.19%)
Jun 10, 2015 101.45 103.00 101.22 101.96 467,248 +1.12(+1.12%)
Jun 09, 2015 102.24 102.24 100.73 100.83 292,986 -1.26(-1.24%)
Jun 08, 2015 102.83 103.02 101.73 102.09 247,126 -0.65(-0.64%)
Jun 05, 2015 102.18 102.81 101.07 102.75 259,727 +0.25(+0.24%)
Jun 04, 2015 103.98 104.66 101.43 102.50 296,030 -2.06(-1.97%)
Jun 03, 2015 105.23 106.05 104.19 104.56 294,426 -0.13(-0.12%)
Jun 02, 2015 103.46 106.05 103.46 104.69 383,269 +0.17(+0.16%)
Jun 01, 2015 107.25 107.25 104.01 104.52 666,261 -1.94(-1.82%)
May 29, 2015 106.00 106.80 104.62 106.46 469,009 +0.50(+0.47%)
May 28, 2015 106.00 106.60 105.21 105.96 296,181 -0.43(-0.40%)
May 27, 2015 104.75 106.67 104.20 106.39 306,495 +1.70(+1.62%)
May 26, 2015 104.57 105.03 104.32 104.69 440,787 -0.45(-0.43%)
May 22, 2015 104.83 105.14 105.14 105.14 305,333 -0.23(-0.22%)
May 21, 2015 105.02 105.84 104.49 105.37 283,058 +0.86(+0.82%)
May 20, 2015 103.69 104.93 102.63 104.52 401,065 +1.40(+1.36%)
May 19, 2015 102.69 103.97 102.39 103.11 462,276 -2.57(-2.44%)
May 18, 2015 104.83 105.89 104.41 105.69 254,864 +0.51(+0.49%)
May 15, 2015 106.17 106.38 104.88 105.18 301,034 -1.07(-1.01%)
May 14, 2015 105.22 106.73 105.13 106.25 362,156 +1.33(+1.27%)
May 13, 2015 104.10 105.32 103.56 104.91 519,298 +1.64(+1.59%)
May 12, 2015 102.72 103.99 102.16 103.27 589,608 -0.24(-0.23%)
May 11, 2015 101.45 104.32 101.42 103.51 743,241 +1.88(+1.85%)
May 08, 2015 103.91 104.89 100.04 101.62 1,503,690 -4.09(-3.87%)
May 07, 2015 110.23 110.23 103.14 105.72 1,563,149 -8.73(-7.63%)
May 06, 2015 114.96 115.46 113.76 114.44 343,483 -0.12(-0.10%)
May 05, 2015 116.33 116.52 114.40 114.56 351,530 -1.53(-1.32%)
May 04, 2015 114.37 116.59 113.04 116.10 271,581 +1.45(+1.27%)
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.