Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 124.42 124.92 122.47 123.27 326,685 -1.55(-1.24%)
Mar 30, 2015 122.27 125.58 121.78 124.82 442,200 +3.77(+3.11%)
Mar 27, 2015 121.74 122.53 120.61 121.05 523,490 -0.59(-0.49%)
Mar 26, 2015 121.19 122.50 120.61 121.64 325,270 +0.26(+0.22%)
Mar 25, 2015 125.11 125.19 121.26 121.38 243,003 -3.73(-2.98%)
Mar 24, 2015 125.31 126.42 124.27 125.11 305,252 +0.01(+0.01%)
Mar 23, 2015 125.91 126.29 124.05 125.10 296,059 -0.74(-0.59%)
Mar 20, 2015 124.85 126.66 124.45 125.84 461,571 +1.53(+1.23%)
Mar 19, 2015 124.61 124.84 123.19 124.31 221,659 -0.13(-0.11%)
Mar 18, 2015 123.34 124.64 121.78 124.44 237,562 +0.99(+0.80%)
Mar 17, 2015 122.29 123.75 121.26 123.45 277,416 +0.82(+0.67%)
Mar 16, 2015 123.29 124.15 122.04 122.64 419,291 +0.09(+0.07%)
Mar 13, 2015 123.24 124.57 121.75 122.55 289,114 -1.16(-0.94%)
Mar 12, 2015 123.19 124.13 122.20 123.71 277,809 +1.53(+1.25%)
Mar 11, 2015 121.16 122.25 120.16 122.18 372,239 +1.39(+1.15%)
Mar 10, 2015 121.60 122.19 120.45 120.79 360,679 -1.72(-1.41%)
Mar 09, 2015 121.08 123.47 120.36 122.51 412,583 +1.95(+1.62%)
Mar 06, 2015 122.83 123.12 119.75 120.56 510,608 -3.35(-2.70%)
Mar 05, 2015 125.83 125.83 123.67 123.91 292,062 -1.79(-1.43%)
Mar 04, 2015 124.50 126.04 123.48 125.71 475,087 +0.99(+0.80%)
Mar 03, 2015 124.98 126.10 123.70 124.71 344,998 -1.19(-0.95%)
Mar 02, 2015 123.96 126.15 123.06 125.91 660,756 +1.95(+1.57%)
Feb 27, 2015 125.42 125.48 123.83 123.96 374,116 -1.15(-0.92%)
Feb 26, 2015 123.76 126.18 123.59 125.11 439,841 +0.50(+0.40%)
Feb 25, 2015 122.91 125.89 122.31 124.61 557,550 +2.11(+1.72%)
Feb 24, 2015 123.38 124.79 121.42 122.50 739,778 -2.40(-1.92%)
Feb 23, 2015 120.79 124.92 120.79 124.91 607,985 +4.14(+3.43%)
Feb 20, 2015 116.65 120.86 116.17 120.77 937,069 +4.11(+3.53%)
Feb 19, 2015 115.78 121.72 113.47 116.65 1,224,473 +4.03(+3.57%)
Feb 18, 2015 109.81 112.66 109.81 112.63 603,073 +2.54(+2.31%)
Feb 17, 2015 110.00 111.38 109.65 110.08 479,580 +0.34(+0.31%)
Feb 13, 2015 108.78 109.74 109.74 109.74 458,676 +0.89(+0.82%)
Feb 12, 2015 107.75 109.27 106.86 108.85 324,843 +1.87(+1.75%)
Feb 11, 2015 105.18 107.28 105.18 106.98 292,725 +1.30(+1.23%)
Feb 10, 2015 105.25 105.88 104.27 105.68 200,624 +1.11(+1.07%)
Feb 09, 2015 106.09 106.65 104.40 104.57 241,841 -2.18(-2.05%)
Feb 06, 2015 105.78 107.44 105.37 106.75 427,806 +0.76(+0.72%)
Feb 05, 2015 106.90 107.19 105.70 105.99 209,829 -0.02(-0.02%)
Feb 04, 2015 106.28 106.94 105.62 106.00 237,216 -0.27(-0.26%)
Feb 03, 2015 103.94 106.40 103.94 106.28 361,428 +2.77(+2.68%)
Feb 02, 2015 102.37 103.55 100.52 103.50 255,171 +1.24(+1.21%)
Jan 30, 2015 103.07 103.69 101.95 102.27 322,877 -1.66(-1.60%)
Jan 29, 2015 103.96 104.30 102.31 103.93 256,198 +0.04(+0.04%)
Jan 28, 2015 105.50 105.94 103.42 103.88 246,487 -0.53(-0.51%)
Jan 27, 2015 103.19 104.98 103.19 104.42 353,251 -0.41(-0.39%)
Jan 26, 2015 104.57 104.87 103.28 104.83 310,584 -0.08(-0.08%)
Jan 23, 2015 104.72 105.10 103.38 104.91 295,289 +0.19(+0.18%)
Jan 22, 2015 102.51 105.06 101.24 104.72 356,433 +3.06(+3.01%)
Jan 21, 2015 100.51 101.84 100.00 101.66 325,929 +0.98(+0.98%)
Jan 20, 2015 101.39 102.15 99.44 100.68 421,500 -0.75(-0.74%)
Jan 16, 2015 98.48 101.59 98.48 101.44 312,494 +2.46(+2.49%)
Jan 15, 2015 99.43 100.80 98.08 98.97 383,028 -0.61(-0.61%)
Jan 14, 2015 99.24 101.00 98.52 99.58 493,320 -1.22(-1.21%)
Jan 13, 2015 101.56 103.11 99.78 100.80 343,006 -0.51(-0.50%)
Jan 12, 2015 102.15 102.22 100.13 101.30 290,015 -0.33(-0.33%)
Jan 09, 2015 103.19 103.86 101.58 101.64 208,951 -1.63(-1.58%)
Jan 08, 2015 100.94 103.42 100.49 103.27 388,878 +3.21(+3.21%)
Jan 07, 2015 100.92 101.90 99.19 100.06 435,161 -0.18(-0.18%)
Jan 06, 2015 98.01 100.90 97.37 100.23 499,774 +3.55(+3.67%)
Jan 05, 2015 97.93 98.30 95.97 96.68 239,620 -1.47(-1.50%)
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.