Huntington Ingalls Industries (NY: HII )

185.87 USD +4.71 (+2.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 105.35 106.32 104.39 105.24 223,191 -0.58(-0.55%)
Oct 31, 2014 105.00 106.00 104.62 105.82 251,633 +1.90(+1.83%)
Oct 30, 2014 103.54 103.97 102.67 103.92 235,628 +0.61(+0.59%)
Oct 29, 2014 101.99 103.44 101.79 103.31 298,183 +1.29(+1.26%)
Oct 28, 2014 99.24 102.03 99.17 102.02 257,102 +3.11(+3.14%)
Oct 27, 2014 97.50 98.96 97.65 98.91 331,334 +1.26(+1.29%)
Oct 24, 2014 97.72 97.96 97.04 97.65 253,793 -0.08(-0.08%)
Oct 23, 2014 97.43 98.87 97.43 97.73 187,087 +1.50(+1.56%)
Oct 22, 2014 97.00 98.38 96.12 96.23 183,880 -0.61(-0.63%)
Oct 21, 2014 93.27 96.87 93.27 96.84 257,937 +3.67(+3.94%)
Oct 20, 2014 93.78 93.82 92.57 93.17 380,417 -1.17(-1.24%)
Oct 17, 2014 93.85 94.63 93.32 94.34 467,428 +1.81(+1.96%)
Oct 16, 2014 91.50 93.39 91.10 92.53 442,193 -0.78(-0.84%)
Oct 15, 2014 92.25 94.07 90.46 93.31 425,698 -0.60(-0.64%)
Oct 14, 2014 92.80 94.89 92.40 93.91 324,526 +1.54(+1.67%)
Oct 13, 2014 95.23 96.12 92.29 92.37 421,632 -2.93(-3.07%)
Oct 10, 2014 97.49 98.09 95.26 95.30 408,528 -2.61(-2.67%)
Oct 09, 2014 98.95 99.02 97.97 97.91 313,250 -1.49(-1.50%)
Oct 08, 2014 98.53 99.52 97.23 99.40 448,323 +0.99(+1.01%)
Oct 07, 2014 101.57 101.57 98.27 98.41 539,735 -3.52(-3.45%)
Oct 06, 2014 103.84 104.03 101.60 101.93 305,183 -2.00(-1.92%)
Oct 03, 2014 103.62 104.47 103.19 103.93 224,650 +1.03(+1.00%)
Oct 02, 2014 103.00 103.87 102.00 102.90 318,091 -0.14(-0.14%)
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.