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 (%)
Oct 31, 2014 89.28 90.13 88.96 89.98 295,942 +1.62(+1.83%)
Oct 30, 2014 88.04 88.40 87.30 88.36 277,119 +0.52(+0.59%)
Oct 29, 2014 86.72 87.95 86.55 87.84 350,689 +1.10(+1.26%)
Oct 28, 2014 84.38 86.75 84.32 86.75 302,374 +2.64(+3.14%)
Oct 27, 2014 82.90 84.15 83.03 84.10 389,678 +1.07(+1.29%)
Oct 24, 2014 83.09 83.29 82.51 83.03 298,483 -0.07(-0.08%)
Oct 23, 2014 82.84 84.07 82.84 83.10 220,030 +1.28(+1.56%)
Oct 22, 2014 82.48 83.65 81.73 81.82 216,259 -0.52(-0.63%)
Oct 21, 2014 79.31 82.37 79.31 82.34 303,356 +3.12(+3.94%)
Oct 20, 2014 79.74 79.77 78.71 79.22 447,404 -0.99(-1.24%)
Oct 17, 2014 79.80 80.46 79.35 80.22 549,736 +1.54(+1.96%)
Oct 16, 2014 77.80 79.41 77.46 78.68 520,058 -0.66(-0.84%)
Oct 15, 2014 78.44 79.99 76.91 79.34 500,658 -0.51(-0.64%)
Oct 14, 2014 78.91 80.68 78.57 79.85 381,671 +1.31(+1.67%)
Oct 13, 2014 80.97 81.73 78.47 78.54 495,876 -2.49(-3.07%)
Oct 10, 2014 82.89 83.40 81.00 81.03 480,465 -2.22(-2.67%)
Oct 09, 2014 84.13 84.19 83.31 83.25 368,409 -1.27(-1.50%)
Oct 08, 2014 83.78 84.62 82.67 84.52 527,267 +0.84(+1.01%)
Oct 07, 2014 86.36 86.36 83.56 83.68 634,776 -2.99(-3.45%)
Oct 06, 2014 88.29 88.45 86.39 86.67 358,922 -1.70(-1.92%)
Oct 03, 2014 88.11 88.83 87.74 88.37 264,208 +0.88(+1.00%)
Oct 02, 2014 87.58 88.32 86.73 87.49 374,103 -0.12(-0.14%)
Oct 01, 2014 88.26 88.26 86.21 87.61 519,515 -0.99(-1.12%)
Sep 30, 2014 89.31 89.66 88.47 88.61 284,287 -0.84(-0.94%)
Sep 29, 2014 88.42 89.55 88.19 89.45 240,406 +0.27(+0.31%)
Sep 26, 2014 88.56 89.41 88.03 89.18 309,400 +0.66(+0.75%)
Sep 25, 2014 88.39 88.65 87.78 88.51 321,594 -0.26(-0.30%)
Sep 24, 2014 87.97 88.86 87.62 88.78 393,554 +0.72(+0.82%)
Sep 23, 2014 88.64 88.72 87.91 88.05 258,900 -0.68(-0.77%)
Sep 22, 2014 89.80 89.80 88.26 88.73 209,371 -1.29(-1.44%)
Sep 19, 2014 91.49 92.02 89.88 90.03 417,239 -1.45(-1.59%)
Sep 18, 2014 91.50 91.73 90.98 91.48 184,942 +0.48(+0.53%)
Sep 17, 2014 89.94 91.39 89.56 91.00 318,915 +1.05(+1.17%)
Sep 16, 2014 89.48 90.47 89.15 89.94 318,644 +0.61(+0.69%)
Sep 15, 2014 89.53 89.87 88.99 89.33 161,108 -0.09(-0.10%)
Sep 12, 2014 89.57 90.04 89.23 89.42 238,122 -0.39(-0.44%)
Sep 11, 2014 90.19 90.44 89.42 89.81 257,122 -0.53(-0.58%)
Sep 10, 2014 89.07 90.47 88.88 90.34 366,830 +1.39(+1.57%)
Sep 09, 2014 87.93 89.15 87.77 88.95 312,963 +1.04(+1.18%)
Sep 08, 2014 87.16 88.06 87.09 87.91 229,012 +0.66(+0.76%)
Sep 05, 2014 86.02 87.28 85.49 87.25 265,650 +1.22(+1.42%)
Sep 04, 2014 87.14 87.55 85.74 86.02 273,214 -1.00(-1.15%)
Sep 03, 2014 89.02 89.38 86.56 87.03 337,236 -2.03(-2.28%)
Sep 02, 2014 86.95 88.99 86.60 89.06 485,948 +2.24(+2.58%)
Aug 29, 2014 86.82 86.82 86.82 86.82 123,254 +0.03(+0.03%)
Aug 28, 2014 87.47 87.59 86.66 86.80 187,281 -0.78(-0.89%)
Aug 27, 2014 87.26 87.98 86.96 87.58 257,646 +0.59(+0.67%)
Aug 26, 2014 87.41 87.42 86.92 86.99 200,147 -0.56(-0.64%)
Aug 25, 2014 87.81 88.12 87.42 87.55 169,280 +0.22(+0.25%)
Aug 22, 2014 87.88 88.04 87.31 87.33 172,792 -0.44(-0.50%)
Aug 21, 2014 87.25 87.87 87.07 87.77 216,710 +0.48(+0.55%)
Aug 20, 2014 87.12 87.45 86.68 87.29 201,328 +0.06(+0.07%)
Aug 19, 2014 86.29 87.81 86.29 87.23 536,349 +1.15(+1.33%)
Aug 18, 2014 85.03 86.34 85.01 86.08 206,993 +1.47(+1.74%)
Aug 15, 2014 85.19 85.46 83.99 84.62 295,656 -0.42(-0.49%)
Aug 14, 2014 84.27 85.35 83.70 85.03 324,618 +0.83(+0.99%)
Aug 13, 2014 81.95 84.28 81.95 84.20 359,470 +2.84(+3.49%)
Aug 12, 2014 81.52 82.18 80.96 81.36 370,984 -0.14(-0.17%)
Aug 11, 2014 81.57 82.92 81.17 81.49 342,463 +0.99(+1.23%)
Aug 08, 2014 79.07 80.69 78.98 80.50 408,251 +1.44(+1.82%)
Aug 07, 2014 76.12 79.24 76.00 79.06 502,625 +3.19(+4.21%)
Aug 06, 2014 75.92 76.27 75.43 75.87 280,702 -0.48(-0.62%)
Aug 05, 2014 75.61 76.78 75.20 76.34 355,162 +0.57(+0.75%)
Aug 04, 2014 76.49 76.88 75.39 75.77 333,795 -0.95(-1.24%)
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.