Skip to main content

Huntington Ingalls Industries (NY: HII )

291.85 +2.10 (+0.72%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 83.96 84.90 83.84 84.72 450,409 +0.38(+0.45%)
May 29, 2014 85.24 85.24 84.00 84.34 266,548 -0.48(-0.56%)
May 28, 2014 84.11 85.29 84.11 84.81 622,953 +0.73(+0.87%)
May 27, 2014 83.56 84.31 83.20 84.08 434,854 +0.56(+0.67%)
May 23, 2014 82.57 83.52 83.52 83.52 449,045 +1.25(+1.52%)
May 22, 2014 81.52 82.66 81.20 82.27 238,700 +0.62(+0.76%)
May 21, 2014 81.05 81.76 80.70 81.65 520,980 +1.01(+1.25%)
May 20, 2014 81.12 81.57 80.35 80.64 614,943 -0.66(-0.81%)
May 19, 2014 81.13 82.38 80.79 81.30 579,738 -0.13(-0.16%)
May 16, 2014 81.97 82.12 80.64 81.43 473,657 -0.25(-0.31%)
May 15, 2014 83.30 83.58 80.75 81.68 648,325 -2.75(-3.26%)
May 14, 2014 86.11 86.37 84.24 84.44 324,297 -1.69(-1.97%)
May 13, 2014 85.92 86.25 85.67 86.13 305,513 +0.39(+0.45%)
May 12, 2014 84.86 86.15 84.70 85.74 664,491 +0.86(+1.01%)
May 09, 2014 85.12 86.03 83.78 84.89 667,582 -0.45(-0.53%)
May 08, 2014 84.76 88.52 84.72 85.33 944,766 -2.53(-2.88%)
May 07, 2014 86.49 88.04 85.72 87.87 288,476 +1.47(+1.70%)
May 06, 2014 87.19 87.82 86.22 86.40 414,746 -1.31(-1.50%)
May 05, 2014 88.04 88.54 86.85 87.71 260,098 -0.61(-0.69%)
May 02, 2014 87.13 88.93 87.13 88.32 281,142 +0.91(+1.04%)
May 01, 2014 87.21 88.43 86.77 87.42 146,339 +0.19(+0.21%)
Apr 30, 2014 85.76 87.28 85.39 87.23 313,936 +1.46(+1.70%)
Apr 29, 2014 84.22 85.94 84.04 85.77 190,881 +1.86(+2.22%)
Apr 28, 2014 86.00 86.19 83.04 83.91 406,803 -1.25(-1.47%)
Apr 25, 2014 87.49 87.72 85.10 85.17 306,672 -2.76(-3.14%)
Apr 24, 2014 88.40 88.62 86.88 87.93 254,494 -0.24(-0.27%)
Apr 23, 2014 87.85 88.28 87.41 88.16 345,257 +0.40(+0.45%)
Apr 22, 2014 88.08 88.99 87.76 87.77 330,293 -0.27(-0.31%)
Apr 21, 2014 87.80 88.26 87.23 88.04 280,800 -0.08(-0.09%)
Apr 17, 2014 85.84 88.11 88.11 88.11 358,834 +2.27(+2.64%)
Apr 16, 2014 84.91 86.05 84.12 85.84 377,482 +1.31(+1.55%)
Apr 15, 2014 83.44 84.77 82.32 84.53 401,315 +1.09(+1.31%)
Apr 14, 2014 83.43 84.04 83.16 83.44 339,097 +0.30(+0.36%)
Apr 11, 2014 84.02 84.75 83.04 83.14 369,821 -1.05(-1.25%)
Apr 10, 2014 84.99 85.42 84.04 84.19 565,298 -0.73(-0.86%)
Apr 09, 2014 83.83 85.21 83.50 84.92 343,460 +1.73(+2.08%)
Apr 08, 2014 84.55 84.78 82.27 83.19 540,666 -1.35(-1.59%)
Apr 07, 2014 85.40 85.41 83.78 84.54 427,649 -0.84(-0.98%)
Apr 04, 2014 88.38 89.21 85.33 85.38 284,267 -3.12(-3.52%)
Apr 03, 2014 88.59 88.82 87.81 88.49 309,875 +0.28(+0.32%)
Apr 02, 2014 87.78 88.41 87.41 88.21 370,924 +0.71(+0.81%)
Apr 01, 2014 86.67 87.88 86.53 87.50 450,707 +0.90(+1.04%)
Mar 31, 2014 85.17 86.97 84.82 86.60 322,544 +2.00(+2.36%)
Mar 28, 2014 84.87 86.09 84.50 84.61 380,994 -0.05(-0.06%)
Mar 27, 2014 84.26 85.25 83.91 84.66 514,409 +0.47(+0.56%)
Mar 26, 2014 85.31 85.98 84.15 84.18 369,421 -0.81(-0.96%)
Mar 25, 2014 84.90 85.36 84.61 85.00 361,241 +0.41(+0.48%)
Mar 24, 2014 85.07 85.13 82.88 84.59 523,015 +0.32(+0.38%)
Mar 21, 2014 85.85 86.06 84.17 84.27 715,049 -1.01(-1.18%)
Mar 20, 2014 85.69 85.88 84.98 85.28 352,665 -0.32(-0.38%)
Mar 19, 2014 86.70 86.80 84.80 85.60 327,160 -1.05(-1.21%)
Mar 18, 2014 86.17 86.71 86.00 86.65 380,416 +0.36(+0.41%)
Mar 17, 2014 86.10 87.18 85.96 86.29 410,616 -0.39(-0.45%)
Mar 14, 2014 86.64 87.61 86.26 86.68 451,032 +0.04(+0.05%)
Mar 13, 2014 88.14 88.48 86.29 86.64 462,918 -1.32(-1.50%)
Mar 12, 2014 87.23 88.17 86.49 87.96 492,041 +0.19(+0.22%)
Mar 11, 2014 89.26 89.37 87.62 87.77 471,808 -1.47(-1.65%)
Mar 10, 2014 88.88 89.56 88.60 89.24 519,224 +0.47(+0.53%)
Mar 07, 2014 89.77 90.27 88.71 88.76 682,870 -0.13(-0.14%)
Mar 06, 2014 88.19 89.81 87.75 88.89 1,018,448 +0.91(+1.03%)
Mar 05, 2014 88.77 89.55 87.91 87.99 578,985 -0.39(-0.44%)
Mar 04, 2014 89.42 89.42 87.74 88.37 594,609 +1.09(+1.25%)
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.