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 (%)
May 29, 2015 105.97 106.77 104.59 106.43 469,126 +0.50(+0.47%)
May 28, 2015 105.97 106.58 105.19 105.93 296,254 -0.43(-0.40%)
May 27, 2015 104.72 106.64 104.17 106.36 306,572 +1.70(+1.62%)
May 26, 2015 104.54 105.00 104.29 104.66 440,896 -0.45(-0.43%)
May 22, 2015 104.80 105.12 105.12 105.12 305,409 -0.23(-0.22%)
May 21, 2015 105.00 105.82 104.47 105.35 283,128 +0.86(+0.82%)
May 20, 2015 103.66 104.90 102.60 104.49 401,165 +1.40(+1.36%)
May 19, 2015 102.67 103.94 102.37 103.09 462,391 -2.58(-2.44%)
May 18, 2015 104.81 105.86 104.38 105.66 254,927 +0.51(+0.49%)
May 15, 2015 106.14 106.36 104.85 105.15 301,109 -1.07(-1.01%)
May 14, 2015 105.19 106.71 105.11 106.22 362,246 +1.33(+1.27%)
May 13, 2015 104.07 105.30 103.54 104.89 519,427 +1.64(+1.59%)
May 12, 2015 102.69 103.96 102.14 103.24 589,754 -0.24(-0.23%)
May 11, 2015 101.43 104.29 101.39 103.48 743,426 +1.88(+1.85%)
May 08, 2015 103.88 104.86 100.02 101.60 1,504,064 -4.09(-3.87%)
May 07, 2015 110.21 110.21 103.11 105.69 1,563,538 -8.73(-7.63%)
May 06, 2015 114.93 115.43 113.73 114.42 343,568 -0.12(-0.10%)
May 05, 2015 116.30 116.50 114.37 114.53 351,618 -1.53(-1.32%)
May 04, 2015 114.34 116.56 113.01 116.07 271,648 +1.45(+1.27%)
May 01, 2015 112.99 115.11 112.43 114.61 340,999 +2.03(+1.80%)
Apr 30, 2015 116.05 116.85 112.35 112.58 506,381 -4.36(-3.73%)
Apr 29, 2015 117.24 117.81 116.85 116.95 233,138 -0.45(-0.39%)
Apr 28, 2015 117.64 118.67 116.46 117.40 238,288 -0.77(-0.65%)
Apr 27, 2015 119.39 119.87 117.40 118.17 225,585 -1.23(-1.03%)
Apr 24, 2015 119.03 119.70 118.66 119.40 153,438 +0.47(+0.40%)
Apr 23, 2015 118.87 119.77 118.50 118.93 245,414 -0.64(-0.54%)
Apr 22, 2015 119.05 119.91 117.50 119.58 197,839 +0.47(+0.40%)
Apr 21, 2015 118.98 119.58 118.17 119.10 412,629 +0.90(+0.76%)
Apr 20, 2015 118.03 118.84 117.64 118.21 221,754 +0.56(+0.48%)
Apr 17, 2015 119.28 119.28 117.07 117.64 183,382 -2.62(-2.18%)
Apr 16, 2015 119.73 120.58 118.70 120.26 302,908 +0.71(+0.59%)
Apr 15, 2015 119.96 120.38 119.13 119.55 266,599 +0.62(+0.52%)
Apr 14, 2015 119.95 120.50 118.70 118.92 315,663 -1.07(-0.89%)
Apr 13, 2015 120.89 121.23 119.76 119.99 308,183 -1.50(-1.23%)
Apr 10, 2015 119.98 121.51 119.98 121.49 281,179 +1.42(+1.18%)
Apr 09, 2015 119.92 120.47 119.32 120.07 243,447 -0.41(-0.34%)
Apr 08, 2015 121.17 121.91 120.12 120.48 271,230 -0.51(-0.42%)
Apr 07, 2015 120.96 122.34 120.86 121.00 225,796 +0.03(+0.03%)
Apr 06, 2015 118.74 121.10 118.62 120.96 219,920 +1.66(+1.39%)
Apr 02, 2015 120.31 119.30 119.30 119.30 189,463 -1.02(-0.85%)
Apr 01, 2015 119.72 120.46 117.78 120.32 273,838 +0.41(+0.34%)
Mar 31, 2015 121.03 121.51 119.13 119.91 335,845 -1.51(-1.24%)
Mar 30, 2015 118.93 122.15 118.45 121.41 454,599 +3.66(+3.11%)
Mar 27, 2015 118.42 119.19 117.33 117.75 538,169 -0.57(-0.49%)
Mar 26, 2015 117.89 119.16 117.32 118.33 334,391 +0.26(+0.22%)
Mar 25, 2015 121.70 121.77 117.95 118.07 249,817 -3.63(-2.98%)
Mar 24, 2015 121.89 122.97 120.88 121.70 313,812 +0.01(+0.01%)
Mar 23, 2015 122.47 122.84 120.66 121.69 304,361 -0.72(-0.59%)
Mar 20, 2015 121.45 123.20 121.06 122.41 474,513 +1.49(+1.23%)
Mar 19, 2015 121.21 121.44 119.83 120.92 227,874 -0.13(-0.11%)
Mar 18, 2015 119.98 121.24 118.46 121.05 244,223 +0.96(+0.80%)
Mar 17, 2015 118.96 120.37 117.95 120.09 285,195 +0.80(+0.67%)
Mar 16, 2015 119.93 120.76 118.71 119.29 431,048 +0.09(+0.07%)
Mar 13, 2015 119.87 121.17 118.43 119.21 297,220 -1.13(-0.94%)
Mar 12, 2015 119.83 120.75 118.87 120.34 285,599 +1.49(+1.25%)
Mar 11, 2015 117.86 118.92 116.88 118.85 382,677 +1.35(+1.15%)
Mar 10, 2015 118.28 118.86 117.17 117.50 370,792 -1.68(-1.41%)
Mar 09, 2015 117.78 120.11 117.08 119.17 424,152 +1.90(+1.62%)
Mar 06, 2015 119.48 119.76 116.49 117.27 524,925 -3.26(-2.70%)
Mar 05, 2015 122.40 122.40 120.29 120.53 300,251 -1.75(-1.43%)
Mar 04, 2015 121.11 122.60 120.11 122.28 488,408 +0.97(+0.80%)
Mar 03, 2015 121.57 122.66 120.33 121.31 354,672 -1.16(-0.95%)
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.