Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 78.46 78.91 77.13 77.14 412,192 -1.82(-2.30%)
Jul 30, 2014 79.09 79.53 78.69 78.95 334,785 +0.07(+0.09%)
Jul 29, 2014 79.39 79.72 78.88 78.88 369,028 -0.55(-0.69%)
Jul 28, 2014 79.38 79.63 78.97 79.44 384,695 +0.20(+0.25%)
Jul 25, 2014 79.03 79.46 78.91 79.24 440,177 +0.00(+0.00%)
Jul 24, 2014 79.11 79.33 78.63 79.24 387,563 +0.14(+0.17%)
Jul 23, 2014 79.03 79.12 78.47 79.11 289,073 +0.17(+0.21%)
Jul 22, 2014 78.94 79.29 78.45 78.94 300,516 +0.64(+0.81%)
Jul 21, 2014 77.93 78.66 77.76 78.30 348,962 +0.20(+0.26%)
Jul 18, 2014 76.90 78.32 76.84 78.10 342,647 +1.34(+1.75%)
Jul 17, 2014 77.81 78.53 76.72 76.76 374,053 -1.08(-1.38%)
Jul 16, 2014 79.35 79.50 77.83 77.83 469,198 -0.96(-1.22%)
Jul 15, 2014 78.66 79.50 78.28 78.79 234,591 +0.09(+0.12%)
Jul 14, 2014 78.78 79.12 78.05 78.70 416,088 +0.55(+0.71%)
Jul 11, 2014 78.45 78.75 77.63 78.15 306,835 -0.26(-0.34%)
Jul 10, 2014 77.25 78.61 76.90 78.41 514,438 +0.32(+0.41%)
Jul 09, 2014 78.72 78.94 77.77 78.09 450,003 -0.14(-0.18%)
Jul 08, 2014 79.33 79.46 77.84 78.23 433,286 -1.12(-1.41%)
Jul 07, 2014 79.75 79.75 79.08 79.35 274,794 -0.43(-0.54%)
Jul 03, 2014 80.33 79.78 79.78 79.78 365,744 -0.14(-0.18%)
Jul 02, 2014 80.60 81.10 79.83 79.93 327,624 -0.96(-1.19%)
Jul 01, 2014 80.61 81.44 79.94 80.89 743,068 +0.64(+0.79%)
Jun 30, 2014 80.17 80.33 79.33 80.25 493,024 +0.31(+0.38%)
Jun 27, 2014 79.00 80.22 78.90 79.95 1,012,665 +0.54(+0.68%)
Jun 26, 2014 79.87 79.93 78.94 79.40 275,918 -0.47(-0.58%)
Jun 25, 2014 79.78 79.99 79.57 79.87 380,050 +0.20(+0.26%)
Jun 24, 2014 81.45 81.65 79.60 79.67 387,625 -2.04(-2.50%)
Jun 23, 2014 82.33 82.52 81.70 81.71 275,556 -0.71(-0.86%)
Jun 20, 2014 82.47 83.10 82.11 82.42 585,837 -0.16(-0.20%)
Jun 19, 2014 83.02 83.65 82.08 82.58 382,902 -0.45(-0.54%)
Jun 18, 2014 84.04 84.36 82.17 83.03 497,924 -0.80(-0.95%)
Jun 17, 2014 83.48 84.23 82.91 83.83 427,962 +0.32(+0.39%)
Jun 16, 2014 83.64 84.04 83.25 83.51 354,265 -0.35(-0.41%)
Jun 13, 2014 84.15 84.34 83.75 83.86 372,751 -0.25(-0.30%)
Jun 12, 2014 85.65 85.66 83.89 84.11 268,031 -1.59(-1.86%)
Jun 11, 2014 86.61 86.75 85.55 85.71 317,047 -1.34(-1.54%)
Jun 10, 2014 87.28 87.52 86.25 87.05 425,543 +0.08(+0.10%)
Jun 06, 2014 86.54 87.17 86.52 86.96 408,030 +0.59(+0.68%)
Jun 05, 2014 86.16 86.58 85.85 86.38 353,631 +0.58(+0.67%)
Jun 04, 2014 85.64 86.18 85.40 85.80 330,891 +0.03(+0.04%)
Jun 03, 2014 85.15 86.09 85.15 85.77 344,489 +0.07(+0.08%)
Jun 02, 2014 84.45 85.89 83.73 85.70 464,780 +1.00(+1.18%)
May 30, 2014 83.94 84.88 83.82 84.70 450,521 +0.38(+0.45%)
May 29, 2014 85.21 85.21 83.98 84.31 266,615 -0.48(-0.56%)
May 28, 2014 84.09 85.26 84.09 84.79 623,108 +0.73(+0.87%)
May 27, 2014 83.54 84.29 83.18 84.06 434,963 +0.56(+0.67%)
May 23, 2014 82.55 83.50 83.50 83.50 449,157 +1.25(+1.52%)
May 22, 2014 81.50 82.64 81.18 82.25 238,759 +0.62(+0.76%)
May 21, 2014 81.03 81.74 80.68 81.63 521,109 +1.01(+1.25%)
May 20, 2014 81.10 81.55 80.33 80.62 615,096 -0.66(-0.81%)
May 19, 2014 81.11 82.36 80.77 81.28 579,882 -0.13(-0.16%)
May 16, 2014 81.95 82.10 80.62 81.41 473,775 -0.25(-0.31%)
May 15, 2014 83.28 83.56 80.73 81.66 648,486 -2.75(-3.26%)
May 14, 2014 86.09 86.35 84.22 84.42 324,378 -1.69(-1.97%)
May 13, 2014 85.90 86.23 85.65 86.11 305,589 +0.39(+0.45%)
May 12, 2014 84.84 86.13 84.68 85.72 664,656 +0.86(+1.01%)
May 09, 2014 85.10 86.01 83.76 84.86 667,748 -0.45(-0.53%)
May 08, 2014 84.74 88.50 84.70 85.31 945,001 -2.53(-2.88%)
May 07, 2014 86.46 88.02 85.69 87.84 288,548 +1.46(+1.70%)
May 06, 2014 87.17 87.80 86.20 86.38 414,849 -1.31(-1.50%)
May 05, 2014 88.01 88.51 86.83 87.69 260,162 -0.61(-0.69%)
May 02, 2014 87.11 88.90 87.11 88.30 281,212 +0.91(+1.04%)
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.