Huntington Ingalls Industries (NY: HII )

219.37 USD +2.38 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 95.07 95.63 89.52 89.71 661,309 -5.31(-5.59%)
Jan 31, 2014 92.86 95.78 92.83 95.02 632,174 +1.11(+1.18%)
Jan 30, 2014 93.90 94.10 93.24 93.91 326,902 +0.68(+0.73%)
Jan 29, 2014 93.05 94.07 92.61 93.23 279,504 -0.65(-0.69%)
Jan 28, 2014 92.99 93.89 92.76 93.88 454,289 +0.89(+0.96%)
Jan 27, 2014 93.49 94.41 91.37 92.99 574,738 -0.46(-0.49%)
Jan 24, 2014 96.51 96.54 92.91 93.45 566,342 -3.75(-3.86%)
Jan 23, 2014 97.35 97.88 97.00 97.20 448,949 -0.73(-0.75%)
Jan 22, 2014 96.51 97.95 96.51 97.93 411,867 +1.78(+1.85%)
Jan 21, 2014 96.15 96.75 95.55 96.15 506,999 +0.91(+0.96%)
Jan 17, 2014 95.20 95.24 95.24 95.24 390,200 +0.02(+0.02%)
Jan 16, 2014 95.02 95.70 94.51 95.22 555,824 -0.08(-0.08%)
Jan 15, 2014 94.75 95.49 94.44 95.30 623,019 +1.16(+1.23%)
Jan 14, 2014 93.11 94.87 93.05 94.14 696,518 +1.12(+1.20%)
Jan 13, 2014 92.75 93.97 92.65 93.02 443,264 +0.42(+0.45%)
Jan 10, 2014 90.93 92.65 90.76 92.60 207,480 +1.73(+1.90%)
Jan 09, 2014 91.36 91.68 90.40 90.87 273,994 +0.12(+0.13%)
Jan 08, 2014 91.19 91.62 90.37 90.75 519,033 -0.44(-0.48%)
Jan 07, 2014 92.00 93.20 90.85 91.19 437,059 +1.15(+1.28%)
Jan 06, 2014 89.10 90.60 88.46 90.04 402,169 +1.62(+1.83%)
Jan 03, 2014 87.86 88.54 87.50 88.42 394,439 +0.51(+0.58%)
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.