Skip to main content

Huntington Ingalls Industries (NY: HII )

218.01 +0.47 (+0.22%)
Streaming Delayed Price Updated: 1:01 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 86.30 87.26 86.17 87.07 438,233 +0.39(+0.45%)
May 29, 2014 87.60 87.60 86.34 86.68 259,343 -0.49(-0.56%)
May 28, 2014 86.44 87.66 86.44 87.17 606,112 +0.75(+0.87%)
May 27, 2014 85.89 86.65 85.51 86.42 423,099 +0.57(+0.67%)
May 23, 2014 84.87 85.84 85.84 85.84 436,906 +1.28(+1.52%)
May 22, 2014 83.79 84.95 83.46 84.56 232,247 +0.64(+0.76%)
May 21, 2014 83.30 84.03 82.94 83.92 506,896 +1.04(+1.25%)
May 20, 2014 83.37 83.83 82.58 82.88 598,319 -0.68(-0.81%)
May 19, 2014 83.38 84.67 83.03 83.56 564,066 -0.13(-0.16%)
May 16, 2014 84.25 84.41 82.88 83.69 460,852 -0.26(-0.31%)
May 15, 2014 85.62 85.90 83.00 83.95 630,799 -2.83(-3.26%)
May 14, 2014 88.51 88.77 86.58 86.78 315,530 -1.74(-1.97%)
May 13, 2014 88.31 88.65 88.05 88.52 297,254 +0.40(+0.45%)
May 12, 2014 87.22 88.54 87.05 88.12 646,528 +0.88(+1.01%)
May 09, 2014 87.49 88.42 86.11 87.24 649,535 -0.46(-0.53%)
May 08, 2014 87.11 90.98 87.07 87.71 919,226 -2.60(-2.88%)
May 07, 2014 88.89 90.49 88.10 90.31 280,678 +1.51(+1.70%)
May 06, 2014 89.61 90.26 88.62 88.80 403,534 -1.35(-1.50%)
May 05, 2014 90.48 91.00 89.26 90.15 253,066 -0.63(-0.69%)
May 02, 2014 89.55 91.40 89.55 90.78 273,542 +0.93(+1.04%)
May 01, 2014 89.63 90.89 89.19 89.85 142,383 +0.19(+0.21%)
Apr 30, 2014 88.14 89.71 87.77 89.66 305,449 +1.50(+1.70%)
Apr 29, 2014 86.57 88.33 86.37 88.16 185,721 +1.91(+2.22%)
Apr 28, 2014 88.38 88.58 85.35 86.24 395,806 -1.29(-1.47%)
Apr 25, 2014 89.92 90.16 87.46 87.53 298,381 -2.84(-3.14%)
Apr 24, 2014 90.86 91.08 89.30 90.37 247,614 -0.24(-0.27%)
Apr 23, 2014 90.29 90.73 89.84 90.61 335,923 +0.41(+0.45%)
Apr 22, 2014 90.53 91.47 90.19 90.20 321,364 -0.28(-0.31%)
Apr 21, 2014 90.24 90.72 89.66 90.48 273,209 -0.08(-0.09%)
Apr 17, 2014 88.23 90.56 90.56 90.56 349,134 +2.33(+2.64%)
Apr 16, 2014 87.27 88.44 86.46 88.23 367,278 +1.35(+1.55%)
Apr 15, 2014 85.76 87.12 84.61 86.88 390,466 +1.12(+1.31%)
Apr 14, 2014 85.75 86.37 85.47 85.76 329,930 +0.30(+0.36%)
Apr 11, 2014 86.36 87.10 85.35 85.45 359,824 -1.08(-1.25%)
Apr 10, 2014 87.35 87.79 86.37 86.53 550,016 -0.75(-0.86%)
Apr 09, 2014 86.16 87.57 85.82 87.28 334,175 +1.78(+2.08%)
Apr 08, 2014 86.90 87.13 84.55 85.50 526,050 -1.38(-1.59%)
Apr 07, 2014 87.78 87.78 86.10 86.89 416,089 -0.86(-0.98%)
Apr 04, 2014 90.84 91.69 87.70 87.75 276,582 -3.20(-3.52%)
Apr 03, 2014 91.06 91.28 90.25 90.95 301,498 +0.29(+0.32%)
Apr 02, 2014 90.22 90.87 89.84 90.66 360,897 +0.73(+0.81%)
Apr 01, 2014 89.08 90.33 88.93 89.93 438,523 +0.92(+1.04%)
Mar 31, 2014 87.54 89.39 87.17 89.01 313,824 +2.05(+2.36%)
Mar 28, 2014 87.23 88.48 86.84 86.96 370,694 -0.05(-0.06%)
Mar 27, 2014 86.60 87.62 86.24 87.01 500,502 +0.49(+0.56%)
Mar 26, 2014 87.68 88.37 86.49 86.52 359,434 -0.84(-0.96%)
Mar 25, 2014 87.26 87.73 86.96 87.36 351,475 +0.42(+0.48%)
Mar 24, 2014 87.44 87.50 85.18 86.94 508,876 +0.33(+0.38%)
Mar 21, 2014 88.24 88.45 86.51 86.61 695,719 -1.04(-1.18%)
Mar 20, 2014 88.07 88.26 87.34 87.64 343,131 -0.33(-0.38%)
Mar 19, 2014 89.11 89.21 87.16 87.98 318,316 -1.08(-1.21%)
Mar 18, 2014 88.57 89.12 88.39 89.05 370,132 +0.37(+0.41%)
Mar 17, 2014 88.49 89.60 88.35 88.69 399,515 -0.40(-0.45%)
Mar 14, 2014 89.05 90.05 88.66 89.09 438,839 +0.04(+0.05%)
Mar 13, 2014 90.59 90.93 88.69 89.05 450,403 -1.36(-1.50%)
Mar 12, 2014 89.66 90.62 88.89 90.40 478,740 +0.20(+0.22%)
Mar 11, 2014 91.74 91.85 90.06 90.20 459,053 -1.51(-1.65%)
Mar 10, 2014 91.35 92.05 91.07 91.72 505,187 +0.49(+0.53%)
Mar 07, 2014 92.27 92.78 91.18 91.23 664,409 -0.13(-0.14%)
Mar 06, 2014 90.64 92.30 90.19 91.36 990,916 +0.93(+1.03%)
Mar 05, 2014 91.24 92.04 90.35 90.43 563,333 -0.40(-0.44%)
Mar 04, 2014 91.91 91.91 90.18 90.83 578,535 +1.12(+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.