Skip to main content

Huntington Ingalls Industries (NY: HII )

235.84 -4.84 (-2.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 91.79 92.15 90.93 91.07 276,602 -0.87(-0.94%)
Sep 29, 2014 90.88 92.04 90.64 91.93 233,907 +0.28(+0.31%)
Sep 26, 2014 91.02 91.89 90.47 91.65 301,036 +0.68(+0.75%)
Sep 25, 2014 90.84 91.11 90.22 90.97 312,900 -0.27(-0.30%)
Sep 24, 2014 90.41 91.33 90.06 91.24 382,915 +0.74(+0.82%)
Sep 23, 2014 91.10 91.18 90.35 90.50 251,901 -0.70(-0.77%)
Sep 22, 2014 92.29 92.29 90.71 91.20 203,711 -1.33(-1.44%)
Sep 19, 2014 94.03 94.58 92.38 92.53 405,960 -1.49(-1.59%)
Sep 18, 2014 94.04 94.28 93.51 94.02 179,942 +0.50(+0.53%)
Sep 17, 2014 92.44 93.93 92.05 93.52 310,293 +1.08(+1.17%)
Sep 16, 2014 91.97 92.98 91.62 92.44 310,030 +0.63(+0.69%)
Sep 15, 2014 92.02 92.36 91.46 91.81 156,753 -0.10(-0.10%)
Sep 12, 2014 92.06 92.54 91.71 91.91 231,685 -0.40(-0.44%)
Sep 11, 2014 92.69 92.95 91.91 92.31 250,171 -0.54(-0.58%)
Sep 10, 2014 91.54 92.98 91.35 92.85 356,913 +1.43(+1.57%)
Sep 09, 2014 90.37 91.62 90.21 91.42 304,502 +1.07(+1.18%)
Sep 08, 2014 89.58 90.51 89.51 90.35 222,821 +0.68(+0.76%)
Sep 05, 2014 88.41 89.71 87.86 89.67 258,468 +1.26(+1.42%)
Sep 04, 2014 89.56 89.99 88.12 88.41 265,828 -1.03(-1.15%)
Sep 03, 2014 91.49 91.86 88.96 89.44 328,119 -2.09(-2.28%)
Sep 02, 2014 89.37 91.46 89.01 91.53 472,811 +2.30(+2.58%)
Aug 29, 2014 89.23 89.23 89.23 89.23 119,922 +0.03(+0.03%)
Aug 28, 2014 89.90 90.02 89.07 89.21 182,218 -0.80(-0.89%)
Aug 27, 2014 89.69 90.42 89.38 90.01 250,681 +0.60(+0.67%)
Aug 26, 2014 89.84 89.85 89.33 89.41 194,737 -0.58(-0.64%)
Aug 25, 2014 90.25 90.57 89.84 89.98 164,703 +0.23(+0.25%)
Aug 22, 2014 90.32 90.48 89.74 89.76 168,121 -0.45(-0.50%)
Aug 21, 2014 89.68 90.32 89.49 90.21 210,851 +0.50(+0.55%)
Aug 20, 2014 89.54 89.88 89.09 89.71 195,886 +0.06(+0.07%)
Aug 19, 2014 88.68 90.25 88.68 89.65 521,849 +1.18(+1.33%)
Aug 18, 2014 87.39 88.74 87.38 88.48 201,397 +1.51(+1.74%)
Aug 15, 2014 87.56 87.83 86.32 86.97 287,663 -0.43(-0.49%)
Aug 14, 2014 86.61 87.73 86.02 87.39 315,843 +0.85(+0.99%)
Aug 13, 2014 84.23 86.63 84.23 86.54 349,752 +2.92(+3.49%)
Aug 12, 2014 83.78 84.46 83.21 83.62 360,955 -0.14(-0.17%)
Aug 11, 2014 83.84 85.22 83.42 83.76 333,205 +1.02(+1.23%)
Aug 08, 2014 81.26 82.93 81.18 82.74 397,214 +1.48(+1.82%)
Aug 07, 2014 78.23 81.45 78.11 81.25 489,038 +3.28(+4.21%)
Aug 06, 2014 78.03 78.39 77.53 77.97 273,114 -0.49(-0.62%)
Aug 05, 2014 77.71 78.92 77.29 78.46 345,561 +0.58(+0.75%)
Aug 04, 2014 78.61 79.01 77.49 77.88 324,772 -0.98(-1.24%)
Aug 01, 2014 78.96 80.06 77.91 78.86 498,821 -0.44(-0.56%)
Jul 31, 2014 80.66 81.12 79.29 79.30 400,950 -1.87(-2.30%)
Jul 30, 2014 81.31 81.76 80.90 81.17 325,653 +0.07(+0.09%)
Jul 29, 2014 81.61 81.96 81.09 81.10 358,962 -0.57(-0.69%)
Jul 28, 2014 81.60 81.86 81.18 81.66 374,202 +0.20(+0.25%)
Jul 25, 2014 81.25 81.69 81.12 81.46 428,171 +0.00(+0.00%)
Jul 24, 2014 81.32 81.56 80.84 81.46 376,992 +0.14(+0.17%)
Jul 23, 2014 81.25 81.34 80.67 81.32 281,189 +0.17(+0.21%)
Jul 22, 2014 81.15 81.51 80.65 81.15 292,319 +0.65(+0.81%)
Jul 21, 2014 80.12 80.86 79.94 80.49 339,444 +0.21(+0.26%)
Jul 18, 2014 79.06 80.51 78.99 80.29 333,301 +1.38(+1.75%)
Jul 17, 2014 79.99 80.73 78.87 78.91 363,850 -1.11(-1.38%)
Jul 16, 2014 81.58 81.72 80.02 80.02 456,400 -0.99(-1.22%)
Jul 15, 2014 80.87 81.72 80.47 81.00 228,193 +0.10(+0.12%)
Jul 14, 2014 80.99 81.34 80.24 80.90 404,739 +0.57(+0.71%)
Jul 11, 2014 80.65 80.96 79.81 80.34 298,466 -0.27(-0.34%)
Jul 10, 2014 79.41 80.82 79.06 80.61 500,407 +0.33(+0.41%)
Jul 09, 2014 80.92 81.15 79.95 80.28 437,729 -0.15(-0.18%)
Jul 08, 2014 81.55 81.69 80.02 80.43 421,468 -1.15(-1.41%)
Jul 07, 2014 81.99 81.99 81.30 81.58 267,298 -0.44(-0.54%)
Jul 03, 2014 82.58 82.02 82.02 82.02 355,768 -0.15(-0.18%)
Jul 02, 2014 82.86 83.37 82.07 82.17 318,688 -0.99(-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.