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 (%)
May 29, 2015 106.00 106.80 104.62 106.46 469,009 +0.50(+0.47%)
May 28, 2015 106.00 106.60 105.21 105.96 296,181 -0.43(-0.40%)
May 27, 2015 104.75 106.67 104.20 106.39 306,495 +1.70(+1.62%)
May 26, 2015 104.57 105.03 104.32 104.69 440,787 -0.45(-0.43%)
May 22, 2015 104.83 105.14 105.14 105.14 305,333 -0.23(-0.22%)
May 21, 2015 105.02 105.84 104.49 105.37 283,058 +0.86(+0.82%)
May 20, 2015 103.69 104.93 102.63 104.52 401,065 +1.40(+1.36%)
May 19, 2015 102.69 103.97 102.39 103.11 462,276 -2.57(-2.44%)
May 18, 2015 104.83 105.89 104.41 105.69 254,864 +0.51(+0.49%)
May 15, 2015 106.17 106.38 104.88 105.18 301,034 -1.07(-1.01%)
May 14, 2015 105.22 106.73 105.13 106.25 362,156 +1.33(+1.27%)
May 13, 2015 104.10 105.32 103.56 104.91 519,298 +1.64(+1.59%)
May 12, 2015 102.72 103.99 102.16 103.27 589,608 -0.24(-0.23%)
May 11, 2015 101.45 104.32 101.42 103.51 743,241 +1.88(+1.85%)
May 08, 2015 103.91 104.89 100.04 101.62 1,503,690 -4.09(-3.87%)
May 07, 2015 110.23 110.23 103.14 105.72 1,563,149 -8.73(-7.63%)
May 06, 2015 114.96 115.46 113.76 114.44 343,483 -0.12(-0.10%)
May 05, 2015 116.33 116.52 114.40 114.56 351,530 -1.53(-1.32%)
May 04, 2015 114.37 116.59 113.04 116.10 271,581 +1.45(+1.27%)
May 01, 2015 113.02 115.14 112.46 114.64 340,915 +2.03(+1.80%)
Apr 30, 2015 116.08 116.88 112.38 112.61 506,255 -4.36(-3.73%)
Apr 29, 2015 117.27 117.84 116.88 116.98 233,080 -0.45(-0.39%)
Apr 28, 2015 117.67 118.70 116.49 117.43 238,229 -0.77(-0.65%)
Apr 27, 2015 119.42 119.90 117.43 118.20 225,529 -1.23(-1.03%)
Apr 24, 2015 119.06 119.73 118.69 119.43 153,400 +0.47(+0.40%)
Apr 23, 2015 118.90 119.80 118.53 118.96 245,353 -0.64(-0.54%)
Apr 22, 2015 119.08 119.94 117.53 119.61 197,790 +0.47(+0.40%)
Apr 21, 2015 119.00 119.61 118.20 119.13 412,526 +0.90(+0.76%)
Apr 20, 2015 118.06 118.87 117.67 118.23 221,699 +0.56(+0.48%)
Apr 17, 2015 119.31 119.31 117.10 117.67 183,336 -2.62(-2.18%)
Apr 16, 2015 119.76 120.61 118.73 120.29 302,833 +0.71(+0.59%)
Apr 15, 2015 119.99 120.41 119.16 119.58 266,533 +0.62(+0.53%)
Apr 14, 2015 119.98 120.53 118.73 118.95 315,585 -1.07(-0.89%)
Apr 13, 2015 120.92 121.27 119.79 120.02 308,106 -1.50(-1.23%)
Apr 10, 2015 120.01 121.54 120.01 121.52 281,109 +1.42(+1.18%)
Apr 09, 2015 119.95 120.50 119.35 120.10 243,387 -0.41(-0.34%)
Apr 08, 2015 121.20 121.94 120.15 120.51 271,162 -0.51(-0.42%)
Apr 07, 2015 120.99 122.37 120.89 121.03 225,740 +0.03(+0.03%)
Apr 06, 2015 118.77 121.13 118.66 120.99 219,865 +1.66(+1.39%)
Apr 02, 2015 120.34 119.33 119.33 119.33 189,416 -1.02(-0.85%)
Apr 01, 2015 119.75 120.49 117.81 120.35 273,770 +0.41(+0.34%)
Mar 31, 2015 121.06 121.54 119.16 119.94 335,761 -1.51(-1.24%)
Mar 30, 2015 118.96 122.18 118.48 121.44 454,486 +3.66(+3.11%)
Mar 27, 2015 118.45 119.22 117.35 117.78 538,035 -0.57(-0.48%)
Mar 26, 2015 117.92 119.19 117.34 118.36 334,308 +0.26(+0.22%)
Mar 25, 2015 121.73 121.80 117.98 118.10 249,755 -3.63(-2.98%)
Mar 24, 2015 121.92 123.00 120.91 121.73 313,734 +0.01(+0.01%)
Mar 23, 2015 122.51 122.87 120.69 121.72 304,285 -0.72(-0.59%)
Mar 20, 2015 121.48 123.23 121.08 122.44 474,395 +1.49(+1.23%)
Mar 19, 2015 121.24 121.47 119.86 120.95 227,817 -0.13(-0.11%)
Mar 18, 2015 120.01 121.27 118.49 121.08 244,162 +0.96(+0.80%)
Mar 17, 2015 118.99 120.40 117.98 120.12 285,124 +0.80(+0.67%)
Mar 16, 2015 119.95 120.79 118.74 119.32 430,941 +0.09(+0.07%)
Mar 13, 2015 119.90 121.20 118.46 119.24 297,147 -1.13(-0.94%)
Mar 12, 2015 119.86 120.78 118.90 120.37 285,528 +1.49(+1.25%)
Mar 11, 2015 117.88 118.95 116.91 118.88 382,582 +1.35(+1.15%)
Mar 10, 2015 118.31 118.89 117.20 117.53 370,700 -1.68(-1.41%)
Mar 09, 2015 117.81 120.14 117.11 119.20 424,046 +1.90(+1.62%)
Mar 06, 2015 119.51 119.79 116.52 117.30 524,795 -3.26(-2.70%)
Mar 05, 2015 122.43 122.43 120.32 120.56 300,176 -1.75(-1.43%)
Mar 04, 2015 121.14 122.63 120.14 122.31 488,287 +0.97(+0.80%)
Mar 03, 2015 121.60 122.69 120.36 121.34 354,584 -1.16(-0.95%)
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.