Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 119.19 119.67 117.32 118.09 341,018 -1.48(-1.24%)
Mar 30, 2015 117.13 120.30 116.66 119.57 461,602 +3.61(+3.11%)
Mar 27, 2015 116.62 117.38 115.55 115.97 546,459 -0.57(-0.48%)
Mar 26, 2015 116.10 117.36 115.54 116.53 339,542 +0.25(+0.22%)
Mar 25, 2015 119.85 119.93 116.16 116.28 253,665 -3.57(-2.98%)
Mar 24, 2015 120.04 121.11 119.04 119.85 318,646 +0.01(+0.01%)
Mar 23, 2015 120.62 120.98 118.83 119.84 309,049 -0.71(-0.59%)
Mar 20, 2015 119.61 121.33 119.22 120.55 481,823 +1.47(+1.23%)
Mar 19, 2015 119.37 119.60 118.01 119.08 231,384 -0.13(-0.11%)
Mar 18, 2015 118.16 119.40 116.67 119.21 247,985 +0.94(+0.80%)
Mar 17, 2015 117.15 118.54 116.16 118.27 289,588 +0.78(+0.67%)
Mar 16, 2015 118.11 118.93 116.91 117.48 437,688 +0.09(+0.07%)
Mar 13, 2015 118.06 119.34 116.63 117.40 301,799 -1.11(-0.94%)
Mar 12, 2015 118.01 118.92 117.07 118.51 289,999 +1.47(+1.25%)
Mar 11, 2015 116.07 117.11 115.11 117.05 388,572 +1.33(+1.15%)
Mar 10, 2015 116.49 117.05 115.39 115.71 376,504 -1.65(-1.41%)
Mar 09, 2015 115.99 118.28 115.30 117.36 430,686 +1.87(+1.62%)
Mar 06, 2015 117.67 117.95 114.72 115.49 533,012 -3.21(-2.70%)
Mar 05, 2015 120.54 120.54 118.47 118.70 304,876 -1.72(-1.43%)
Mar 04, 2015 119.27 120.74 118.29 120.42 495,932 +0.95(+0.80%)
Mar 03, 2015 119.72 120.80 118.50 119.47 360,135 -1.14(-0.95%)
Mar 02, 2015 118.75 120.85 117.89 120.61 689,748 +1.87(+1.57%)
Feb 27, 2015 120.15 120.20 118.62 118.75 390,531 -1.10(-0.92%)
Feb 26, 2015 118.56 120.87 118.40 119.85 459,140 +0.48(+0.40%)
Feb 25, 2015 117.74 120.60 117.17 119.37 582,014 +2.02(+1.72%)
Feb 24, 2015 118.19 119.55 116.31 117.35 772,237 -2.30(-1.92%)
Feb 23, 2015 115.72 119.66 115.72 119.66 634,662 +3.97(+3.43%)
Feb 20, 2015 111.75 115.78 111.29 115.69 978,185 +3.94(+3.53%)
Feb 19, 2015 110.91 116.61 108.70 111.75 1,278,199 +3.86(+3.57%)
Feb 18, 2015 105.20 107.93 105.20 107.89 629,534 +2.44(+2.31%)
Feb 17, 2015 105.37 106.70 105.05 105.46 500,622 +0.33(+0.31%)
Feb 13, 2015 104.21 105.13 105.13 105.13 478,802 +0.86(+0.82%)
Feb 12, 2015 103.22 104.67 102.36 104.27 339,096 +1.79(+1.75%)
Feb 11, 2015 100.76 102.78 100.76 102.48 305,569 +1.24(+1.23%)
Feb 10, 2015 100.83 101.43 99.89 101.24 209,426 +1.07(+1.07%)
Feb 09, 2015 101.63 102.17 100.01 100.17 252,452 -2.09(-2.05%)
Feb 06, 2015 101.33 102.92 100.94 102.26 446,577 +0.73(+0.72%)
Feb 05, 2015 102.41 102.68 101.25 101.53 219,036 -0.02(-0.02%)
Feb 04, 2015 101.81 102.45 101.18 101.55 247,625 -0.26(-0.26%)
Feb 03, 2015 99.57 101.93 99.57 101.81 377,287 +2.66(+2.68%)
Feb 02, 2015 98.07 99.20 96.30 99.15 266,367 +1.18(+1.21%)
Jan 30, 2015 98.73 99.33 97.67 97.97 337,044 -1.59(-1.60%)
Jan 29, 2015 99.59 99.92 98.01 99.56 267,440 +0.04(+0.04%)
Jan 28, 2015 101.06 101.49 99.07 99.52 257,302 -0.51(-0.51%)
Jan 27, 2015 98.85 100.57 98.85 100.03 368,751 -0.39(-0.39%)
Jan 26, 2015 100.17 100.47 98.94 100.42 324,211 -0.08(-0.08%)
Jan 23, 2015 100.32 100.68 99.04 100.50 308,245 +0.18(+0.18%)
Jan 22, 2015 98.21 100.64 96.99 100.32 372,073 +2.93(+3.01%)
Jan 21, 2015 96.29 97.56 95.79 97.39 340,230 +0.94(+0.98%)
Jan 20, 2015 97.13 97.85 95.26 96.45 439,994 -0.72(-0.74%)
Jan 16, 2015 94.34 97.32 94.34 97.17 326,205 +2.36(+2.49%)
Jan 15, 2015 95.25 96.57 93.96 94.81 399,834 -0.58(-0.61%)
Jan 14, 2015 95.07 96.76 94.38 95.39 514,966 -1.17(-1.21%)
Jan 13, 2015 97.29 98.78 95.58 96.56 358,056 -0.49(-0.50%)
Jan 12, 2015 97.85 97.92 95.92 97.05 302,740 -0.32(-0.33%)
Jan 09, 2015 98.85 99.49 97.31 97.36 218,119 -1.56(-1.58%)
Jan 08, 2015 96.69 99.07 96.26 98.93 405,941 +3.08(+3.21%)
Jan 07, 2015 96.68 97.62 95.02 95.85 454,255 -0.17(-0.18%)
Jan 06, 2015 93.89 96.66 93.27 96.02 521,702 +3.40(+3.67%)
Jan 05, 2015 93.81 94.16 91.94 92.62 250,133 -1.41(-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.