Skip to main content

Huntington Ingalls Industries (NY: HII )

268.31 +2.90 (+1.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 85.46 85.46 85.46 85.46 125,215 +0.03(+0.03%)
Aug 28, 2014 86.10 86.22 85.30 85.44 190,261 -0.77(-0.89%)
Aug 27, 2014 85.90 86.60 85.60 86.21 261,746 +0.58(+0.67%)
Aug 26, 2014 86.04 86.06 85.55 85.63 203,332 -0.55(-0.64%)
Aug 25, 2014 86.44 86.74 86.05 86.18 171,973 +0.22(+0.25%)
Aug 22, 2014 86.51 86.66 85.95 85.96 175,541 -0.43(-0.50%)
Aug 21, 2014 85.89 86.50 85.70 86.40 220,158 +0.48(+0.55%)
Aug 20, 2014 85.75 86.08 85.32 85.92 204,531 +0.06(+0.07%)
Aug 19, 2014 84.94 86.44 84.94 85.86 544,882 +1.13(+1.33%)
Aug 18, 2014 83.70 84.99 83.68 84.74 210,286 +1.45(+1.74%)
Aug 15, 2014 83.86 84.12 82.67 83.29 300,360 -0.41(-0.49%)
Aug 14, 2014 82.95 84.02 82.39 83.70 329,783 +0.82(+0.99%)
Aug 13, 2014 80.67 82.96 80.67 82.88 365,189 +2.80(+3.49%)
Aug 12, 2014 80.24 80.89 79.69 80.08 376,887 -0.13(-0.17%)
Aug 11, 2014 80.29 81.62 79.89 80.22 347,911 +0.98(+1.23%)
Aug 08, 2014 77.83 79.42 77.74 79.24 414,746 +1.42(+1.82%)
Aug 07, 2014 74.92 78.00 74.81 77.82 510,622 +3.14(+4.21%)
Aug 06, 2014 74.73 75.08 74.25 74.68 285,168 -0.47(-0.62%)
Aug 05, 2014 74.43 75.58 74.03 75.15 360,813 +0.56(+0.75%)
Aug 04, 2014 75.29 75.67 74.21 74.59 339,106 -0.94(-1.24%)
Aug 01, 2014 75.62 76.67 74.62 75.52 520,837 -0.43(-0.56%)
Jul 31, 2014 77.25 77.69 75.94 75.95 418,646 -1.79(-2.30%)
Jul 30, 2014 77.87 78.30 77.48 77.74 340,027 +0.07(+0.09%)
Jul 29, 2014 78.16 78.50 77.66 77.67 374,806 -0.54(-0.69%)
Jul 28, 2014 78.15 78.40 77.75 78.21 390,718 +0.19(+0.25%)
Jul 25, 2014 77.81 78.24 77.69 78.02 447,069 +0.00(+0.00%)
Jul 24, 2014 77.89 78.11 77.42 78.02 393,631 +0.13(+0.17%)
Jul 23, 2014 77.81 77.90 77.26 77.89 293,599 +0.17(+0.21%)
Jul 22, 2014 77.72 78.07 77.24 77.72 305,221 +0.63(+0.81%)
Jul 21, 2014 76.73 77.44 76.56 77.09 354,426 +0.20(+0.26%)
Jul 18, 2014 75.71 77.11 75.66 76.89 348,012 +1.32(+1.75%)
Jul 17, 2014 76.61 77.32 75.54 75.57 379,909 -1.06(-1.38%)
Jul 16, 2014 78.13 78.27 76.63 76.63 476,544 -0.94(-1.22%)
Jul 15, 2014 77.45 78.27 77.07 77.58 238,264 +0.09(+0.12%)
Jul 14, 2014 77.57 77.90 76.85 77.48 422,603 +0.54(+0.71%)
Jul 11, 2014 77.24 77.54 76.43 76.94 311,639 -0.26(-0.34%)
Jul 10, 2014 76.06 77.40 75.71 77.20 522,493 +0.32(+0.41%)
Jul 09, 2014 77.50 77.72 76.57 76.88 457,049 -0.14(-0.18%)
Jul 08, 2014 78.10 78.24 76.64 77.03 440,070 -1.10(-1.41%)
Jul 07, 2014 78.52 78.52 77.86 78.13 279,096 -0.43(-0.54%)
Jul 03, 2014 79.09 78.55 78.55 78.55 371,471 -0.14(-0.18%)
Jul 02, 2014 79.36 79.85 78.60 78.70 332,754 -0.94(-1.19%)
Jul 01, 2014 79.36 80.18 78.70 79.64 754,702 +0.63(+0.79%)
Jun 30, 2014 78.94 79.09 78.10 79.01 500,743 +0.30(+0.38%)
Jun 27, 2014 77.79 78.98 77.69 78.71 1,028,521 +0.53(+0.68%)
Jun 26, 2014 78.64 78.70 77.72 78.18 280,238 -0.46(-0.58%)
Jun 25, 2014 78.55 78.75 78.35 78.64 386,000 +0.20(+0.26%)
Jun 24, 2014 80.19 80.39 78.37 78.44 393,694 -2.01(-2.50%)
Jun 23, 2014 81.06 81.24 80.44 80.45 279,871 -0.70(-0.86%)
Jun 20, 2014 81.20 81.82 80.85 81.15 595,009 -0.16(-0.20%)
Jun 19, 2014 81.74 82.36 80.82 81.31 388,897 -0.44(-0.54%)
Jun 18, 2014 82.75 83.06 80.90 81.75 505,720 -0.79(-0.95%)
Jun 17, 2014 82.20 82.93 81.64 82.54 434,663 +0.32(+0.39%)
Jun 16, 2014 82.35 82.75 81.97 82.22 359,812 -0.34(-0.41%)
Jun 13, 2014 82.86 83.04 82.46 82.56 378,588 -0.25(-0.30%)
Jun 12, 2014 84.33 84.33 82.60 82.81 272,228 -1.57(-1.86%)
Jun 11, 2014 85.27 85.41 84.23 84.38 322,011 -1.32(-1.54%)
Jun 10, 2014 85.94 86.17 84.92 85.70 432,206 +0.08(+0.10%)
Jun 06, 2014 85.20 85.82 85.19 85.62 414,419 +0.58(+0.68%)
Jun 05, 2014 84.84 85.25 84.53 85.04 359,168 +0.57(+0.67%)
Jun 04, 2014 84.32 84.85 84.08 84.48 336,071 +0.03(+0.04%)
Jun 03, 2014 83.83 84.76 83.83 84.44 349,883 +0.07(+0.08%)
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.