Skip to main content

Huntington Ingalls Industries (NY: HII )

205.76 +0.70 (+0.34%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 90.21 90.56 89.36 89.50 281,467 -0.85(-0.94%)
Sep 29, 2014 89.31 90.45 89.07 90.35 238,021 +0.27(+0.31%)
Sep 26, 2014 89.44 90.30 88.91 90.07 306,331 +0.67(+0.75%)
Sep 25, 2014 89.27 89.54 88.66 89.40 318,404 -0.27(-0.30%)
Sep 24, 2014 88.85 89.75 88.50 89.67 389,650 +0.73(+0.82%)
Sep 23, 2014 89.53 89.61 88.79 88.94 256,332 -0.69(-0.77%)
Sep 22, 2014 90.70 90.70 89.14 89.62 207,294 -1.31(-1.44%)
Sep 19, 2014 92.41 92.94 90.78 90.93 413,100 -1.47(-1.59%)
Sep 18, 2014 92.42 92.65 91.89 92.40 183,107 +0.49(+0.53%)
Sep 17, 2014 90.84 92.30 90.46 91.91 315,751 +1.06(+1.17%)
Sep 16, 2014 90.38 91.38 90.04 90.84 315,483 +0.62(+0.69%)
Sep 15, 2014 90.43 90.77 89.88 90.23 159,510 -0.09(-0.10%)
Sep 12, 2014 90.47 90.94 90.12 90.32 235,760 -0.40(-0.44%)
Sep 11, 2014 91.09 91.34 90.32 90.71 254,571 -0.53(-0.58%)
Sep 10, 2014 89.96 91.38 89.77 91.25 363,191 +1.41(+1.57%)
Sep 09, 2014 88.81 90.04 88.65 89.84 309,858 +1.05(+1.18%)
Sep 08, 2014 88.04 88.95 87.97 88.79 226,740 +0.67(+0.76%)
Sep 05, 2014 86.88 88.16 86.34 88.12 263,014 +1.24(+1.42%)
Sep 04, 2014 88.01 88.43 86.60 86.88 270,504 -1.01(-1.15%)
Sep 03, 2014 89.91 90.28 87.43 87.90 333,890 -2.05(-2.28%)
Sep 02, 2014 87.82 89.88 87.47 89.95 481,127 +2.26(+2.58%)
Aug 29, 2014 87.69 87.69 87.69 87.69 122,031 +0.03(+0.03%)
Aug 28, 2014 88.34 88.47 87.53 87.67 185,423 -0.79(-0.89%)
Aug 27, 2014 88.14 88.86 87.83 88.46 255,090 +0.59(+0.67%)
Aug 26, 2014 88.28 88.30 87.79 87.86 198,162 -0.57(-0.64%)
Aug 25, 2014 88.69 89.00 88.29 88.43 167,600 +0.22(+0.25%)
Aug 22, 2014 88.76 88.92 88.19 88.21 171,078 -0.45(-0.50%)
Aug 21, 2014 88.13 88.75 87.94 88.65 214,560 +0.49(+0.55%)
Aug 20, 2014 87.99 88.33 87.55 88.16 199,331 +0.06(+0.07%)
Aug 19, 2014 87.15 88.69 87.15 88.10 531,028 +1.16(+1.33%)
Aug 18, 2014 85.88 87.20 85.87 86.95 204,939 +1.48(+1.74%)
Aug 15, 2014 86.05 86.31 84.83 85.46 292,723 -0.42(-0.49%)
Aug 14, 2014 85.11 86.21 84.54 85.88 321,398 +0.84(+0.99%)
Aug 13, 2014 82.77 85.13 82.77 85.04 355,904 +2.87(+3.49%)
Aug 12, 2014 82.33 83.00 81.77 82.17 367,304 -0.14(-0.17%)
Aug 11, 2014 82.39 83.75 81.98 82.31 339,065 +1.00(+1.23%)
Aug 08, 2014 79.86 81.50 79.77 81.31 404,201 +1.46(+1.82%)
Aug 07, 2014 76.88 80.04 76.76 79.85 497,639 +3.22(+4.21%)
Aug 06, 2014 76.68 77.04 76.19 76.63 277,917 -0.48(-0.62%)
Aug 05, 2014 76.37 77.55 75.96 77.11 351,639 +0.57(+0.75%)
Aug 04, 2014 77.25 77.65 76.15 76.53 330,484 -0.96(-1.24%)
Aug 01, 2014 77.60 78.68 76.57 77.49 507,595 -0.44(-0.56%)
Jul 31, 2014 79.27 79.72 77.92 77.93 408,002 -1.83(-2.30%)
Jul 30, 2014 79.90 80.35 79.50 79.76 331,381 +0.07(+0.09%)
Jul 29, 2014 80.20 80.54 79.69 79.69 365,276 -0.56(-0.69%)
Jul 28, 2014 80.19 80.45 79.78 80.25 380,784 +0.20(+0.25%)
Jul 25, 2014 79.84 80.28 79.72 80.06 435,702 +0.00(+0.00%)
Jul 24, 2014 79.92 80.15 79.44 80.06 383,623 +0.14(+0.17%)
Jul 23, 2014 79.84 79.94 79.28 79.92 286,134 +0.17(+0.21%)
Jul 22, 2014 79.75 80.10 79.26 79.75 297,461 +0.64(+0.81%)
Jul 21, 2014 78.74 79.46 78.56 79.10 345,414 +0.21(+0.26%)
Jul 18, 2014 77.69 79.12 77.63 78.90 339,163 +1.35(+1.75%)
Jul 17, 2014 78.61 79.33 77.51 77.54 370,250 -1.09(-1.38%)
Jul 16, 2014 80.17 80.31 78.63 78.63 464,428 -0.97(-1.22%)
Jul 15, 2014 79.47 80.31 79.08 79.60 232,206 +0.09(+0.12%)
Jul 14, 2014 79.59 79.94 78.86 79.51 411,858 +0.56(+0.71%)
Jul 11, 2014 79.26 79.56 78.43 78.95 303,715 -0.27(-0.34%)
Jul 10, 2014 78.04 79.42 77.69 79.22 509,208 +0.33(+0.41%)
Jul 09, 2014 79.52 79.75 78.57 78.89 445,428 -0.15(-0.18%)
Jul 08, 2014 80.14 80.28 78.64 79.03 428,881 -1.13(-1.41%)
Jul 07, 2014 80.57 80.57 79.89 80.17 272,000 -0.44(-0.54%)
Jul 03, 2014 81.15 80.60 80.60 80.60 362,026 -0.15(-0.18%)
Jul 02, 2014 81.43 81.93 80.66 80.75 324,294 -0.97(-1.19%)
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.