Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 97.31 98.56 96.43 97.01 331,041 -0.85(-0.87%)
Aug 28, 2015 96.94 98.34 96.06 97.86 456,089 +0.38(+0.39%)
Aug 27, 2015 95.08 97.90 94.90 97.48 447,534 +3.22(+3.42%)
Aug 26, 2015 91.79 94.38 90.82 94.26 423,323 +4.24(+4.71%)
Aug 25, 2015 94.70 94.70 89.75 90.02 501,601 -2.14(-2.32%)
Aug 24, 2015 89.11 96.15 88.21 92.16 710,797 -2.33(-2.46%)
Aug 21, 2015 96.06 97.89 94.40 94.48 564,254 -2.33(-2.40%)
Aug 20, 2015 101.03 101.34 96.71 96.81 470,468 -4.75(-4.67%)
Aug 19, 2015 102.84 103.32 101.07 101.56 428,894 -1.90(-1.84%)
Aug 18, 2015 102.79 104.21 102.63 103.46 242,874 +0.34(+0.33%)
Aug 17, 2015 101.80 103.46 101.08 103.12 385,096 +0.80(+0.78%)
Aug 14, 2015 100.35 102.83 100.10 102.32 336,509 +1.73(+1.72%)
Aug 13, 2015 100.77 101.92 100.22 100.58 419,322 -0.44(-0.43%)
Aug 12, 2015 101.27 101.28 98.40 101.02 479,023 -1.11(-1.08%)
Aug 11, 2015 102.62 103.65 101.61 102.13 407,571 -1.35(-1.30%)
Aug 10, 2015 100.45 103.89 99.99 103.48 429,811 +4.07(+4.09%)
Aug 07, 2015 104.39 104.99 97.46 99.41 767,342 -5.54(-5.28%)
Aug 06, 2015 99.97 110.06 98.46 104.94 688,807 +4.41(+4.39%)
Aug 05, 2015 100.13 101.97 99.37 100.53 517,560 +1.00(+1.01%)
Aug 04, 2015 99.43 100.34 98.38 99.53 288,994 +0.19(+0.19%)
Aug 03, 2015 100.46 100.46 98.77 99.34 324,229 -1.44(-1.43%)
Jul 31, 2015 100.41 101.55 99.43 100.78 352,909 +0.69(+0.69%)
Jul 30, 2015 100.43 101.08 98.75 100.10 291,114 -0.75(-0.74%)
Jul 29, 2015 98.49 101.26 98.26 100.84 480,144 +2.25(+2.28%)
Jul 28, 2015 97.19 98.70 96.37 98.59 348,454 +2.24(+2.33%)
Jul 27, 2015 95.87 96.61 94.85 96.35 236,577 +0.18(+0.19%)
Jul 24, 2015 98.66 99.16 95.89 96.17 290,682 -2.40(-2.44%)
Jul 23, 2015 98.73 100.42 98.00 98.58 256,277 +0.12(+0.12%)
Jul 22, 2015 98.68 98.84 97.82 98.46 270,458 -0.65(-0.66%)
Jul 21, 2015 99.86 99.98 98.24 99.11 288,257 -0.61(-0.61%)
Jul 20, 2015 100.52 100.65 99.46 99.72 211,879 -0.39(-0.39%)
Jul 17, 2015 100.74 100.98 99.59 100.10 220,007 -0.83(-0.83%)
Jul 16, 2015 100.21 100.96 99.25 100.94 290,434 +1.59(+1.60%)
Jul 15, 2015 100.29 100.49 98.72 99.35 224,100 -1.18(-1.17%)
Jul 14, 2015 99.55 100.73 98.73 100.53 330,475 +0.77(+0.77%)
Jul 13, 2015 98.83 100.25 98.83 99.75 291,970 +1.75(+1.79%)
Jul 10, 2015 97.86 98.61 97.25 98.00 248,934 +1.36(+1.40%)
Jul 09, 2015 97.32 97.83 96.52 96.64 181,991 +0.57(+0.59%)
Jul 08, 2015 97.12 97.64 95.54 96.08 474,284 -2.05(-2.09%)
Jul 07, 2015 97.38 98.35 96.00 98.13 330,690 +0.91(+0.94%)
Jul 06, 2015 96.03 97.67 95.84 97.22 370,569 +0.16(+0.17%)
Jul 02, 2015 98.26 97.06 97.06 97.06 288,683 -0.62(-0.63%)
Jul 01, 2015 97.49 98.24 96.93 97.67 403,455 +1.03(+1.07%)
Jun 30, 2015 97.49 97.49 95.61 96.64 554,849 +0.12(+0.12%)
Jun 29, 2015 97.61 97.95 96.35 96.52 337,307 -2.05(-2.08%)
Jun 26, 2015 99.74 100.04 98.46 98.58 568,783 -1.16(-1.16%)
Jun 25, 2015 100.17 100.50 99.35 99.74 278,870 -0.07(-0.07%)
Jun 24, 2015 102.36 102.36 99.73 99.80 297,033 -2.60(-2.54%)
Jun 23, 2015 101.19 102.47 99.92 102.41 499,791 +1.10(+1.08%)
Jun 22, 2015 101.31 101.39 100.16 101.31 305,735 +0.50(+0.49%)
Jun 19, 2015 101.01 101.81 100.80 100.81 380,610 -0.46(-0.46%)
Jun 18, 2015 101.02 101.98 100.83 101.27 389,473 +0.34(+0.34%)
Jun 17, 2015 100.43 101.27 99.61 100.93 332,476 +0.62(+0.62%)
Jun 16, 2015 100.29 101.38 99.86 100.31 342,136 +0.14(+0.14%)
Jun 15, 2015 100.52 101.13 99.14 100.17 391,625 -1.23(-1.21%)
Jun 12, 2015 100.89 101.64 100.76 101.40 339,153 -0.34(-0.34%)
Jun 11, 2015 101.99 102.64 101.38 101.74 657,338 -0.19(-0.19%)
Jun 10, 2015 101.43 102.98 101.19 101.93 467,364 +1.12(+1.12%)
Jun 09, 2015 102.22 102.22 100.70 100.81 293,059 -1.26(-1.24%)
Jun 08, 2015 102.80 103.00 101.71 102.07 247,187 -0.65(-0.63%)
Jun 05, 2015 102.16 102.78 101.05 102.72 259,791 +0.25(+0.24%)
Jun 04, 2015 103.95 104.64 101.40 102.47 296,104 -2.06(-1.97%)
Jun 03, 2015 105.20 106.02 104.16 104.53 294,499 -0.13(-0.12%)
Jun 02, 2015 103.44 106.03 103.44 104.66 383,364 +0.17(+0.16%)
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.