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 (%)
Nov 28, 2014 92.99 93.99 92.84 92.97 125,088 -0.40(-0.43%)
Nov 26, 2014 93.76 93.37 93.37 93.37 128,228 -0.59(-0.63%)
Nov 25, 2014 93.63 94.23 93.37 93.96 157,992 +0.40(+0.43%)
Nov 24, 2014 91.77 93.60 91.77 93.56 181,713 +1.79(+1.95%)
Nov 21, 2014 93.16 93.29 91.60 91.77 255,310 -0.41(-0.44%)
Nov 20, 2014 91.98 92.65 91.83 92.18 226,729 -0.54(-0.59%)
Nov 19, 2014 92.10 92.78 91.51 92.73 181,361 +0.33(+0.36%)
Nov 18, 2014 92.24 92.66 91.94 92.39 352,290 +0.54(+0.59%)
Nov 17, 2014 91.53 92.02 91.36 91.85 217,603 +0.17(+0.19%)
Nov 14, 2014 91.45 92.33 91.17 91.68 268,888 +0.02(+0.02%)
Nov 13, 2014 92.05 92.56 91.46 91.66 321,270 -0.45(-0.49%)
Nov 12, 2014 91.93 92.29 91.47 92.11 221,677 +0.07(+0.07%)
Nov 11, 2014 93.37 93.83 91.02 92.05 407,164 -1.09(-1.17%)
Nov 10, 2014 91.10 93.22 90.82 93.13 479,971 +2.32(+2.56%)
Nov 07, 2014 90.11 90.97 89.68 90.81 642,370 +0.77(+0.86%)
Nov 06, 2014 85.60 90.06 85.01 90.04 383,501 +0.82(+0.91%)
Nov 05, 2014 89.90 90.34 88.93 89.22 328,775 -0.45(-0.50%)
Nov 04, 2014 89.43 89.96 89.04 89.67 423,850 +0.21(+0.24%)
Nov 03, 2014 89.55 90.38 88.74 89.46 262,557 -0.49(-0.55%)
Oct 31, 2014 89.26 90.11 88.94 89.95 296,016 +1.62(+1.83%)
Oct 30, 2014 88.02 88.38 87.28 88.34 277,188 +0.52(+0.59%)
Oct 29, 2014 86.70 87.93 86.53 87.82 350,776 +1.10(+1.26%)
Oct 28, 2014 84.36 86.73 84.30 86.72 302,449 +2.64(+3.14%)
Oct 27, 2014 82.88 84.13 83.01 84.08 389,775 +1.07(+1.29%)
Oct 24, 2014 83.07 83.27 82.49 83.01 298,557 -0.07(-0.08%)
Oct 23, 2014 82.82 84.05 82.82 83.08 220,085 +1.28(+1.56%)
Oct 22, 2014 82.46 83.63 81.71 81.80 216,312 -0.52(-0.63%)
Oct 21, 2014 79.29 82.35 79.29 82.32 303,432 +3.12(+3.94%)
Oct 20, 2014 79.72 79.75 78.69 79.20 447,515 -0.99(-1.24%)
Oct 17, 2014 79.78 80.44 79.33 80.20 549,873 +1.54(+1.96%)
Oct 16, 2014 77.78 79.39 77.44 78.66 520,187 -0.66(-0.84%)
Oct 15, 2014 78.42 79.97 76.89 79.32 500,783 -0.51(-0.64%)
Oct 14, 2014 78.89 80.66 78.55 79.83 381,766 +1.31(+1.67%)
Oct 13, 2014 80.95 81.71 78.45 78.52 495,999 -2.49(-3.07%)
Oct 10, 2014 82.87 83.38 80.98 81.01 480,584 -2.22(-2.67%)
Oct 09, 2014 84.11 84.17 83.29 83.23 368,501 -1.27(-1.50%)
Oct 08, 2014 83.76 84.60 82.65 84.50 527,398 +0.84(+1.01%)
Oct 07, 2014 86.34 86.34 83.54 83.65 634,934 -2.99(-3.45%)
Oct 06, 2014 88.27 88.43 86.37 86.65 359,011 -1.70(-1.92%)
Oct 03, 2014 88.08 88.81 87.72 88.35 264,274 +0.88(+1.00%)
Oct 02, 2014 87.56 88.30 86.71 87.47 374,196 -0.12(-0.14%)
Oct 01, 2014 88.24 88.24 86.19 87.59 519,645 -0.99(-1.12%)
Sep 30, 2014 89.29 89.64 88.45 88.59 284,358 -0.84(-0.94%)
Sep 29, 2014 88.40 89.53 88.17 89.43 240,466 +0.27(+0.31%)
Sep 26, 2014 88.53 89.38 88.01 89.15 309,477 +0.66(+0.75%)
Sep 25, 2014 88.36 88.63 87.76 88.49 321,674 -0.26(-0.30%)
Sep 24, 2014 87.95 88.84 87.60 88.76 393,652 +0.72(+0.82%)
Sep 23, 2014 88.62 88.70 87.88 88.03 258,965 -0.68(-0.77%)
Sep 22, 2014 89.78 89.78 88.24 88.71 209,424 -1.29(-1.44%)
Sep 19, 2014 91.47 92.00 89.86 90.00 417,343 -1.45(-1.59%)
Sep 18, 2014 91.48 91.71 90.96 91.46 184,988 +0.48(+0.53%)
Sep 17, 2014 89.92 91.36 89.54 90.97 318,994 +1.05(+1.17%)
Sep 16, 2014 89.46 90.45 89.13 89.92 318,724 +0.61(+0.69%)
Sep 15, 2014 89.51 89.84 88.97 89.31 161,148 -0.09(-0.10%)
Sep 12, 2014 89.55 90.01 89.21 89.40 238,181 -0.39(-0.44%)
Sep 11, 2014 90.17 90.41 89.40 89.79 257,186 -0.53(-0.58%)
Sep 10, 2014 89.04 90.45 88.86 90.32 366,921 +1.39(+1.57%)
Sep 09, 2014 87.91 89.12 87.75 88.93 313,040 +1.04(+1.18%)
Sep 08, 2014 87.14 88.04 87.07 87.89 229,069 +0.66(+0.76%)
Sep 05, 2014 86.00 87.26 85.47 87.23 265,716 +1.22(+1.42%)
Sep 04, 2014 87.11 87.53 85.72 86.00 273,282 -1.00(-1.15%)
Sep 03, 2014 88.99 89.36 86.54 87.00 337,320 -2.03(-2.28%)
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.