Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 116.08 116.88 112.38 112.61 506,255 -4.36(-3.73%)
Apr 29, 2015 117.27 117.84 116.88 116.98 233,080 -0.45(-0.39%)
Apr 28, 2015 117.67 118.70 116.49 117.43 238,229 -0.77(-0.65%)
Apr 27, 2015 119.42 119.90 117.43 118.20 225,529 -1.23(-1.03%)
Apr 24, 2015 119.06 119.73 118.69 119.43 153,400 +0.47(+0.40%)
Apr 23, 2015 118.90 119.80 118.53 118.96 245,353 -0.64(-0.54%)
Apr 22, 2015 119.08 119.94 117.53 119.61 197,790 +0.47(+0.40%)
Apr 21, 2015 119.00 119.61 118.20 119.13 412,526 +0.90(+0.76%)
Apr 20, 2015 118.06 118.87 117.67 118.23 221,699 +0.56(+0.48%)
Apr 17, 2015 119.31 119.31 117.10 117.67 183,336 -2.62(-2.18%)
Apr 16, 2015 119.76 120.61 118.73 120.29 302,833 +0.71(+0.59%)
Apr 15, 2015 119.99 120.41 119.16 119.58 266,533 +0.62(+0.53%)
Apr 14, 2015 119.98 120.53 118.73 118.95 315,585 -1.07(-0.89%)
Apr 13, 2015 120.92 121.27 119.79 120.02 308,106 -1.50(-1.23%)
Apr 10, 2015 120.01 121.54 120.01 121.52 281,109 +1.42(+1.18%)
Apr 09, 2015 119.95 120.50 119.35 120.10 243,387 -0.41(-0.34%)
Apr 08, 2015 121.20 121.94 120.15 120.51 271,162 -0.51(-0.42%)
Apr 07, 2015 120.99 122.37 120.89 121.03 225,740 +0.03(+0.03%)
Apr 06, 2015 118.77 121.13 118.66 120.99 219,865 +1.66(+1.39%)
Apr 02, 2015 120.34 119.33 119.33 119.33 189,416 -1.02(-0.85%)
Apr 01, 2015 119.75 120.49 117.81 120.35 273,770 +0.41(+0.34%)
Mar 31, 2015 121.06 121.54 119.16 119.94 335,761 -1.51(-1.24%)
Mar 30, 2015 118.96 122.18 118.48 121.44 454,486 +3.66(+3.11%)
Mar 27, 2015 118.45 119.22 117.35 117.78 538,035 -0.57(-0.48%)
Mar 26, 2015 117.92 119.19 117.34 118.36 334,308 +0.26(+0.22%)
Mar 25, 2015 121.73 121.80 117.98 118.10 249,755 -3.63(-2.98%)
Mar 24, 2015 121.92 123.00 120.91 121.73 313,734 +0.01(+0.01%)
Mar 23, 2015 122.51 122.87 120.69 121.72 304,285 -0.72(-0.59%)
Mar 20, 2015 121.48 123.23 121.08 122.44 474,395 +1.49(+1.23%)
Mar 19, 2015 121.24 121.47 119.86 120.95 227,817 -0.13(-0.11%)
Mar 18, 2015 120.01 121.27 118.49 121.08 244,162 +0.96(+0.80%)
Mar 17, 2015 118.99 120.40 117.98 120.12 285,124 +0.80(+0.67%)
Mar 16, 2015 119.95 120.79 118.74 119.32 430,941 +0.09(+0.07%)
Mar 13, 2015 119.90 121.20 118.46 119.24 297,147 -1.13(-0.94%)
Mar 12, 2015 119.86 120.78 118.90 120.37 285,528 +1.49(+1.25%)
Mar 11, 2015 117.88 118.95 116.91 118.88 382,582 +1.35(+1.15%)
Mar 10, 2015 118.31 118.89 117.20 117.53 370,700 -1.68(-1.41%)
Mar 09, 2015 117.81 120.14 117.11 119.20 424,046 +1.90(+1.62%)
Mar 06, 2015 119.51 119.79 116.52 117.30 524,795 -3.26(-2.70%)
Mar 05, 2015 122.43 122.43 120.32 120.56 300,176 -1.75(-1.43%)
Mar 04, 2015 121.14 122.63 120.14 122.31 488,287 +0.97(+0.80%)
Mar 03, 2015 121.60 122.69 120.36 121.34 354,584 -1.16(-0.95%)
Mar 02, 2015 120.61 122.74 119.74 122.50 679,115 +1.89(+1.57%)
Feb 27, 2015 122.03 122.08 120.48 120.61 384,510 -1.12(-0.92%)
Feb 26, 2015 120.41 122.77 120.25 121.73 452,062 +0.49(+0.40%)
Feb 25, 2015 119.58 122.48 119.00 121.24 573,041 +2.05(+1.72%)
Feb 24, 2015 120.05 121.42 118.13 119.19 760,332 -2.34(-1.92%)
Feb 23, 2015 117.53 121.54 117.53 121.53 624,878 +4.03(+3.43%)
Feb 20, 2015 113.50 117.59 113.03 117.50 963,106 +4.00(+3.53%)
Feb 19, 2015 112.65 118.43 110.40 113.50 1,258,494 +3.92(+3.57%)
Feb 18, 2015 106.84 109.62 106.84 109.58 619,830 +2.47(+2.31%)
Feb 17, 2015 107.02 108.37 106.69 107.11 492,904 +0.33(+0.31%)
Feb 13, 2015 105.84 106.78 106.78 106.78 471,420 +0.87(+0.82%)
Feb 12, 2015 104.84 106.31 103.97 105.90 333,868 +1.82(+1.75%)
Feb 11, 2015 102.34 104.39 102.34 104.09 300,858 +1.26(+1.23%)
Feb 10, 2015 102.41 103.02 101.45 102.82 206,198 +1.08(+1.06%)
Feb 09, 2015 103.22 103.77 101.58 101.74 248,560 -2.12(-2.05%)
Feb 06, 2015 102.92 104.53 102.53 103.86 439,692 +0.74(+0.72%)
Feb 05, 2015 104.01 104.29 102.84 103.12 215,659 -0.02(-0.02%)
Feb 04, 2015 103.40 104.05 102.76 103.14 243,807 -0.27(-0.26%)
Feb 03, 2015 101.12 103.52 101.12 103.40 371,471 +2.70(+2.68%)
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.