Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 98.88 100.01 97.93 99.25 358,345 +0.68(+0.69%)
Jul 30, 2015 98.91 99.55 97.25 98.58 295,599 -0.74(-0.74%)
Jul 29, 2015 97.00 99.73 96.77 99.31 487,540 +2.21(+2.28%)
Jul 28, 2015 95.71 97.21 94.91 97.10 353,822 +2.21(+2.33%)
Jul 27, 2015 94.42 95.14 93.41 94.89 240,221 +0.18(+0.19%)
Jul 24, 2015 97.17 97.66 94.44 94.71 295,160 -2.37(-2.44%)
Jul 23, 2015 97.23 98.89 96.51 97.08 260,225 +0.12(+0.12%)
Jul 22, 2015 97.18 97.34 96.34 96.96 274,624 -0.64(-0.66%)
Jul 21, 2015 98.35 98.47 96.75 97.60 292,697 -0.60(-0.61%)
Jul 20, 2015 98.99 99.12 97.95 98.21 215,143 -0.38(-0.39%)
Jul 17, 2015 99.21 99.45 98.08 98.59 223,396 -0.82(-0.82%)
Jul 16, 2015 98.69 99.43 97.74 99.41 294,908 +1.56(+1.60%)
Jul 15, 2015 98.77 98.97 97.22 97.84 227,552 -1.16(-1.17%)
Jul 14, 2015 98.04 99.20 97.23 99.00 335,566 +0.76(+0.77%)
Jul 13, 2015 97.33 98.73 97.33 98.24 296,467 +1.72(+1.79%)
Jul 10, 2015 96.37 97.11 95.78 96.51 252,769 +1.34(+1.40%)
Jul 09, 2015 95.85 96.35 95.06 95.18 184,795 +0.56(+0.59%)
Jul 08, 2015 95.64 96.16 94.09 94.62 481,590 -2.02(-2.09%)
Jul 07, 2015 95.91 96.86 94.54 96.64 335,784 +0.90(+0.94%)
Jul 06, 2015 94.57 96.19 94.38 95.75 376,277 +0.16(+0.17%)
Jul 02, 2015 96.77 95.58 95.58 95.58 293,130 -0.61(-0.63%)
Jul 01, 2015 96.01 96.75 95.46 96.19 409,670 +1.01(+1.07%)
Jun 30, 2015 96.02 96.02 94.16 95.18 563,396 +0.12(+0.12%)
Jun 29, 2015 96.13 96.46 94.89 95.06 342,503 -2.02(-2.08%)
Jun 26, 2015 98.22 98.53 96.97 97.08 577,545 -1.14(-1.16%)
Jun 25, 2015 98.65 98.97 97.84 98.22 283,166 -0.07(-0.07%)
Jun 24, 2015 100.81 100.81 98.21 98.29 301,608 -2.56(-2.54%)
Jun 23, 2015 99.66 100.91 98.41 100.85 507,491 +1.08(+1.08%)
Jun 22, 2015 99.78 99.85 98.64 99.77 310,445 +0.49(+0.49%)
Jun 19, 2015 99.48 100.27 99.27 99.28 386,473 -0.46(-0.46%)
Jun 18, 2015 99.49 100.44 99.30 99.74 395,473 +0.34(+0.34%)
Jun 17, 2015 98.91 99.74 98.10 99.40 337,598 +0.61(+0.62%)
Jun 16, 2015 98.77 99.85 98.35 98.79 347,407 +0.14(+0.14%)
Jun 15, 2015 98.99 99.60 97.64 98.65 397,658 -1.21(-1.21%)
Jun 12, 2015 99.35 100.10 99.23 99.86 344,377 -0.34(-0.34%)
Jun 11, 2015 100.44 101.08 99.84 100.20 667,465 -0.19(-0.19%)
Jun 10, 2015 99.89 101.42 99.66 100.39 474,564 +1.11(+1.12%)
Jun 09, 2015 100.67 100.67 99.18 99.28 297,573 -1.24(-1.24%)
Jun 08, 2015 101.24 101.43 100.17 100.52 250,995 -0.64(-0.64%)
Jun 05, 2015 100.61 101.22 99.52 101.16 263,794 +0.25(+0.24%)
Jun 04, 2015 102.37 103.05 99.86 100.92 300,666 -2.03(-1.97%)
Jun 03, 2015 103.61 104.41 102.58 102.95 299,035 -0.13(-0.12%)
Jun 02, 2015 101.86 104.42 101.86 103.07 389,270 +0.17(+0.16%)
Jun 01, 2015 105.60 105.60 102.41 102.91 676,693 -1.91(-1.82%)
May 29, 2015 104.37 105.15 103.01 104.82 476,352 +0.49(+0.47%)
May 28, 2015 104.37 104.96 103.59 104.33 300,818 -0.42(-0.40%)
May 27, 2015 103.13 105.03 102.59 104.75 311,294 +1.67(+1.62%)
May 26, 2015 102.96 103.41 102.71 103.07 447,688 -0.45(-0.43%)
May 22, 2015 103.21 103.52 103.52 103.52 310,114 -0.23(-0.22%)
May 21, 2015 103.40 104.21 102.88 103.75 287,490 +0.84(+0.82%)
May 20, 2015 102.09 103.31 101.04 102.91 407,345 +1.38(+1.36%)
May 19, 2015 101.11 102.37 100.82 101.52 469,514 -2.54(-2.44%)
May 18, 2015 103.22 104.25 102.80 104.06 258,854 +0.50(+0.49%)
May 15, 2015 104.53 104.74 103.26 103.56 305,748 -1.05(-1.01%)
May 14, 2015 103.60 105.09 103.51 104.61 367,826 +1.31(+1.27%)
May 13, 2015 102.49 103.70 101.97 103.29 527,429 +1.62(+1.59%)
May 12, 2015 101.14 102.38 100.59 101.68 598,839 -0.24(-0.23%)
May 11, 2015 99.89 102.71 99.86 101.91 754,878 +1.85(+1.85%)
May 08, 2015 102.31 103.27 98.50 100.06 1,527,234 -4.03(-3.87%)
May 07, 2015 108.53 108.53 101.55 104.08 1,587,623 -8.60(-7.63%)
May 06, 2015 113.19 113.68 112.01 112.68 348,861 -0.12(-0.10%)
May 05, 2015 114.53 114.73 112.63 112.80 357,034 -1.51(-1.32%)
May 04, 2015 112.60 114.80 111.29 114.31 275,833 +1.43(+1.27%)
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.