Huntington Ingalls Industries (NY: HII )

214.35 USD -0.35 (-0.16%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 116.97 118.31 115.84 117.41 302,930 +0.80(+0.69%)
Jul 30, 2015 117.00 117.76 115.04 116.61 249,887 -0.87(-0.74%)
Jul 29, 2015 114.74 117.97 114.47 117.48 412,146 +2.62(+2.28%)
Jul 28, 2015 113.22 114.99 112.27 114.86 299,106 +2.61(+2.33%)
Jul 27, 2015 111.69 112.55 110.50 112.25 203,073 +0.21(+0.19%)
Jul 24, 2015 114.94 115.52 111.71 112.04 249,516 -2.80(-2.44%)
Jul 23, 2015 115.02 116.99 114.17 114.84 219,983 +0.14(+0.12%)
Jul 22, 2015 114.96 115.15 113.96 114.70 232,156 -0.76(-0.66%)
Jul 21, 2015 116.34 116.48 114.45 115.46 247,434 -0.71(-0.61%)
Jul 20, 2015 117.10 117.25 115.87 116.17 181,873 -0.45(-0.39%)
Jul 17, 2015 117.36 117.64 116.02 116.62 188,850 -0.97(-0.82%)
Jul 16, 2015 116.74 117.62 115.62 117.59 249,303 +1.85(+1.60%)
Jul 15, 2015 116.84 117.07 115.01 115.74 192,363 -1.37(-1.17%)
Jul 14, 2015 115.98 117.35 115.02 117.11 283,673 +0.90(+0.77%)
Jul 13, 2015 115.13 116.79 115.13 116.21 250,621 +2.04(+1.79%)
Jul 10, 2015 114.00 114.88 113.30 114.17 213,680 +1.58(+1.40%)
Jul 09, 2015 113.38 113.97 112.45 112.59 156,218 +0.66(+0.59%)
Jul 08, 2015 113.14 113.75 111.30 111.93 407,116 -2.39(-2.09%)
Jul 07, 2015 113.45 114.58 111.84 114.32 283,858 +1.06(+0.94%)
Jul 06, 2015 111.87 113.79 111.65 113.26 318,089 +0.19(+0.17%)
Jul 02, 2015 114.47 113.07 113.07 113.07 247,800 -0.72(-0.63%)
Jul 01, 2015 113.57 114.45 112.92 113.79 346,318 +1.20(+1.07%)
Jun 30, 2015 113.58 113.58 111.38 112.59 476,271 +0.14(+0.12%)
Jun 29, 2015 113.71 114.11 112.25 112.45 289,538 -2.39(-2.08%)
Jun 26, 2015 116.19 116.55 114.71 114.84 488,232 -1.35(-1.16%)
Jun 25, 2015 116.70 117.08 115.74 116.19 239,377 -0.08(-0.07%)
Jun 24, 2015 119.25 119.25 116.18 116.27 254,967 -3.03(-2.54%)
Jun 23, 2015 117.89 119.37 116.41 119.30 429,011 +1.28(+1.08%)
Jun 22, 2015 118.03 118.12 116.68 118.02 262,437 +0.58(+0.49%)
Jun 19, 2015 117.68 118.61 117.43 117.44 326,708 -0.54(-0.46%)
Jun 18, 2015 117.69 118.81 117.46 117.98 334,316 +0.40(+0.34%)
Jun 17, 2015 117.00 117.98 116.04 117.58 285,391 +0.72(+0.62%)
Jun 16, 2015 116.84 118.11 116.34 116.86 293,683 +0.16(+0.14%)
Jun 15, 2015 117.10 117.82 115.50 116.70 336,163 -1.43(-1.21%)
Jun 12, 2015 117.53 118.41 117.38 118.13 291,122 -0.40(-0.34%)
Jun 11, 2015 118.82 119.57 118.10 118.53 564,246 -0.22(-0.19%)
Jun 10, 2015 118.16 119.97 117.89 118.75 401,176 +1.31(+1.12%)
Jun 09, 2015 119.08 119.08 117.32 117.44 251,556 -1.47(-1.24%)
Jun 08, 2015 119.76 119.99 118.49 118.91 212,181 -0.76(-0.64%)
Jun 05, 2015 119.01 119.74 117.72 119.67 223,000 +0.29(+0.24%)
Jun 04, 2015 121.10 121.90 118.13 119.38 254,170 -2.40(-1.97%)
Jun 03, 2015 122.56 123.51 121.35 121.78 252,792 -0.15(-0.12%)
Jun 02, 2015 120.50 123.52 120.50 121.93 329,072 +0.20(+0.16%)
Jun 01, 2015 124.92 124.92 121.14 121.73 572,047 -2.26(-1.82%)
May 29, 2015 123.46 124.39 121.85 123.99 402,688 +0.58(+0.47%)
May 28, 2015 123.46 124.16 122.54 123.41 254,299 -0.50(-0.40%)
May 27, 2015 122.00 124.24 121.36 123.91 263,155 +1.58(+1.29%)
May 26, 2015 122.19 122.73 121.90 122.33 377,219 -0.53(-0.43%)
May 22, 2015 122.49 122.86 122.86 122.86 261,300 -0.27(-0.22%)
May 21, 2015 122.72 123.68 122.10 123.13 242,237 +1.00(+0.82%)
May 20, 2015 121.16 122.61 119.92 122.13 343,226 +1.64(+1.36%)
May 19, 2015 120.00 121.49 119.65 120.49 395,609 -3.01(-2.44%)
May 18, 2015 122.50 123.73 122.00 123.50 218,109 +0.60(+0.49%)
May 15, 2015 124.06 124.31 122.55 122.90 257,621 -1.25(-1.01%)
May 14, 2015 122.95 124.72 122.85 124.15 309,928 +1.56(+1.27%)
May 13, 2015 121.64 123.07 121.02 122.59 444,408 +1.92(+1.59%)
May 12, 2015 120.03 121.51 119.38 120.67 504,578 -0.28(-0.23%)
May 11, 2015 118.55 121.90 118.51 120.95 636,055 +2.20(+1.85%)
May 08, 2015 121.42 122.57 116.90 118.75 1,286,836 -4.78(-3.87%)
May 07, 2015 128.81 128.81 120.52 123.53 1,337,720 -10.20(-7.63%)
May 06, 2015 134.33 134.92 132.93 133.73 293,948 -0.14(-0.10%)
May 05, 2015 135.93 136.16 133.68 133.87 300,835 -1.79(-1.32%)
May 04, 2015 133.64 136.24 132.09 135.66 232,415 +1.70(+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.