Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 108.95 109.77 107.53 109.42 456,330 +0.51(+0.47%)
May 28, 2015 108.95 109.56 108.14 108.90 288,174 -0.44(-0.40%)
May 27, 2015 107.66 109.64 107.09 109.34 298,210 +1.75(+1.62%)
May 26, 2015 107.47 107.95 107.22 107.60 428,871 -0.47(-0.43%)
May 22, 2015 107.74 108.06 108.06 108.06 297,079 -0.24(-0.22%)
May 21, 2015 107.94 108.78 107.39 108.30 275,406 +0.88(+0.82%)
May 20, 2015 106.57 107.84 105.48 107.42 390,223 +1.44(+1.36%)
May 19, 2015 105.55 106.86 105.24 105.98 449,779 -2.65(-2.44%)
May 18, 2015 107.75 108.83 107.31 108.63 247,974 +0.53(+0.49%)
May 15, 2015 109.12 109.34 107.79 108.10 292,896 -1.10(-1.01%)
May 14, 2015 108.14 109.70 108.05 109.20 352,366 +1.37(+1.27%)
May 13, 2015 106.99 108.25 106.44 107.83 505,260 +1.69(+1.59%)
May 12, 2015 105.57 106.88 105.00 106.14 573,669 -0.25(-0.23%)
May 11, 2015 104.27 107.22 104.24 106.38 723,149 +1.94(+1.85%)
May 08, 2015 106.80 107.80 102.82 104.45 1,463,040 -4.20(-3.87%)
May 07, 2015 113.30 113.30 106.00 108.65 1,520,892 -8.97(-7.63%)
May 06, 2015 118.15 118.67 116.92 117.62 334,197 -0.12(-0.10%)
May 05, 2015 119.56 119.76 117.58 117.75 342,027 -1.57(-1.32%)
May 04, 2015 117.55 119.83 116.18 119.32 264,239 +1.50(+1.27%)
May 01, 2015 116.16 118.34 115.58 117.83 331,698 +2.08(+1.80%)
Apr 30, 2015 119.30 120.13 115.50 115.74 492,569 -4.48(-3.73%)
Apr 29, 2015 120.53 121.12 120.13 120.23 226,779 -0.47(-0.39%)
Apr 28, 2015 120.94 121.99 119.73 120.69 231,789 -0.79(-0.65%)
Apr 27, 2015 122.73 123.23 120.69 121.48 219,432 -1.27(-1.03%)
Apr 24, 2015 122.36 123.06 121.99 122.75 149,253 +0.48(+0.40%)
Apr 23, 2015 122.21 123.13 121.83 122.27 238,720 -0.66(-0.54%)
Apr 22, 2015 122.39 123.27 120.80 122.93 192,443 +0.48(+0.40%)
Apr 21, 2015 122.31 122.94 121.48 122.44 401,374 +0.92(+0.76%)
Apr 20, 2015 121.34 122.17 120.94 121.52 215,706 +0.58(+0.48%)
Apr 17, 2015 122.62 122.62 120.35 120.94 178,380 -2.69(-2.18%)
Apr 16, 2015 123.09 123.96 122.03 123.63 294,646 +0.73(+0.59%)
Apr 15, 2015 123.32 123.75 122.47 122.90 259,327 +0.64(+0.53%)
Apr 14, 2015 123.31 123.88 122.03 122.26 307,053 -1.10(-0.89%)
Apr 13, 2015 124.28 124.63 123.12 123.36 299,777 -1.54(-1.23%)
Apr 10, 2015 123.34 124.92 123.34 124.90 273,509 +1.46(+1.18%)
Apr 09, 2015 123.28 123.85 122.66 123.44 236,807 -0.42(-0.34%)
Apr 08, 2015 124.56 125.33 123.49 123.86 263,832 -0.53(-0.42%)
Apr 07, 2015 124.35 125.77 124.25 124.39 219,637 +0.04(+0.03%)
Apr 06, 2015 122.07 124.49 121.95 124.35 213,922 +1.71(+1.39%)
Apr 02, 2015 123.68 122.65 122.65 122.65 184,296 -1.05(-0.85%)
Apr 01, 2015 123.08 123.84 121.08 123.69 266,369 +0.42(+0.34%)
Mar 31, 2015 124.42 124.92 122.47 123.27 326,685 -1.55(-1.24%)
Mar 30, 2015 122.27 125.58 121.78 124.82 442,200 +3.77(+3.11%)
Mar 27, 2015 121.74 122.53 120.61 121.05 523,490 -0.59(-0.49%)
Mar 26, 2015 121.19 122.50 120.61 121.64 325,270 +0.26(+0.22%)
Mar 25, 2015 125.11 125.19 121.26 121.38 243,003 -3.73(-2.98%)
Mar 24, 2015 125.31 126.42 124.27 125.11 305,252 +0.01(+0.01%)
Mar 23, 2015 125.91 126.29 124.05 125.10 296,059 -0.74(-0.59%)
Mar 20, 2015 124.85 126.66 124.45 125.84 461,571 +1.53(+1.23%)
Mar 19, 2015 124.61 124.84 123.19 124.31 221,659 -0.13(-0.11%)
Mar 18, 2015 123.34 124.64 121.78 124.44 237,562 +0.99(+0.80%)
Mar 17, 2015 122.29 123.75 121.26 123.45 277,416 +0.82(+0.67%)
Mar 16, 2015 123.29 124.15 122.04 122.64 419,291 +0.09(+0.07%)
Mar 13, 2015 123.24 124.57 121.75 122.55 289,114 -1.16(-0.94%)
Mar 12, 2015 123.19 124.13 122.20 123.71 277,809 +1.53(+1.25%)
Mar 11, 2015 121.16 122.25 120.16 122.18 372,239 +1.39(+1.15%)
Mar 10, 2015 121.60 122.19 120.45 120.79 360,679 -1.72(-1.41%)
Mar 09, 2015 121.08 123.47 120.36 122.51 412,583 +1.95(+1.62%)
Mar 06, 2015 122.83 123.12 119.75 120.56 510,608 -3.35(-2.70%)
Mar 05, 2015 125.83 125.83 123.67 123.91 292,062 -1.79(-1.43%)
Mar 04, 2015 124.50 126.04 123.48 125.71 475,087 +0.99(+0.80%)
Mar 03, 2015 124.98 126.10 123.70 124.71 344,998 -1.19(-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.