Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 96.20 94.47 94.47 94.47 268,805 -1.57(-1.64%)
Dec 30, 2014 96.19 96.83 95.91 96.04 159,107 -0.55(-0.57%)
Dec 29, 2014 96.68 97.48 96.53 96.58 126,051 -0.42(-0.43%)
Dec 26, 2014 96.91 97.26 95.94 97.00 110,174 +0.54(+0.56%)
Dec 24, 2014 96.20 96.47 96.47 96.47 98,331 +0.20(+0.21%)
Dec 23, 2014 96.91 97.69 96.16 96.27 379,406 -0.08(-0.09%)
Dec 22, 2014 93.53 96.95 93.77 96.35 413,300 +2.82(+3.02%)
Dec 19, 2014 92.40 93.76 92.34 93.53 458,813 +0.93(+1.01%)
Dec 18, 2014 90.17 92.64 89.82 92.59 329,299 +2.85(+3.17%)
Dec 17, 2014 88.12 90.07 87.18 89.75 276,977 +1.87(+2.13%)
Dec 16, 2014 86.91 88.50 86.23 87.87 318,160 +0.74(+0.85%)
Dec 15, 2014 87.65 87.66 86.12 87.13 279,294 +0.07(+0.08%)
Dec 12, 2014 87.02 87.81 86.55 87.07 341,518 -0.92(-1.04%)
Dec 11, 2014 87.81 88.76 87.70 87.98 206,346 +0.45(+0.51%)
Dec 10, 2014 90.12 90.12 87.47 87.54 176,755 -2.94(-3.25%)
Dec 09, 2014 89.69 90.81 88.86 90.48 224,614 -0.52(-0.57%)
Dec 08, 2014 91.80 92.58 90.70 91.00 377,372 -0.85(-0.92%)
Dec 05, 2014 90.72 91.86 90.72 91.85 342,641 +1.52(+1.68%)
Dec 04, 2014 91.12 91.75 90.12 90.33 183,228 -1.47(-1.60%)
Dec 03, 2014 90.45 91.94 90.21 91.80 228,663 +1.33(+1.47%)
Dec 02, 2014 89.63 91.39 89.53 90.47 237,926 +0.51(+0.57%)
Dec 01, 2014 90.89 91.60 89.90 89.96 271,026 -1.58(-1.73%)
Nov 28, 2014 91.55 92.54 91.41 91.54 127,046 -0.39(-0.43%)
Nov 26, 2014 92.32 91.93 91.93 91.93 130,236 -0.58(-0.63%)
Nov 25, 2014 92.19 92.78 91.93 92.51 160,466 +0.39(+0.43%)
Nov 24, 2014 90.36 92.16 90.36 92.12 184,558 +1.76(+1.95%)
Nov 21, 2014 91.72 91.86 90.19 90.36 259,307 -0.40(-0.44%)
Nov 20, 2014 90.56 91.22 90.42 90.76 230,279 -0.54(-0.59%)
Nov 19, 2014 90.68 91.35 90.10 91.30 184,201 +0.33(+0.36%)
Nov 18, 2014 90.82 91.23 90.53 90.97 357,806 +0.54(+0.59%)
Nov 17, 2014 90.12 90.60 89.96 90.43 221,010 +0.17(+0.19%)
Nov 14, 2014 90.04 90.90 89.76 90.27 273,099 +0.02(+0.02%)
Nov 13, 2014 90.63 91.14 90.05 90.25 326,301 -0.44(-0.49%)
Nov 12, 2014 90.52 90.87 90.06 90.69 225,148 +0.07(+0.07%)
Nov 11, 2014 91.93 92.38 89.62 90.63 413,539 -1.07(-1.17%)
Nov 10, 2014 89.70 91.78 89.42 91.70 487,486 +2.28(+2.56%)
Nov 07, 2014 88.72 89.57 88.30 89.41 652,427 +0.76(+0.86%)
Nov 06, 2014 84.28 88.67 83.70 88.65 389,505 +0.80(+0.91%)
Nov 05, 2014 88.52 88.94 87.55 87.85 333,922 -0.44(-0.50%)
Nov 04, 2014 88.05 88.58 87.66 88.29 430,486 +0.21(+0.24%)
Nov 03, 2014 88.17 88.99 87.37 88.08 266,668 -0.49(-0.55%)
Oct 31, 2014 87.88 88.72 87.57 88.57 300,651 +1.59(+1.83%)
Oct 30, 2014 86.66 87.02 85.93 86.98 281,528 +0.51(+0.59%)
Oct 29, 2014 85.36 86.58 85.19 86.47 356,269 +1.08(+1.26%)
Oct 28, 2014 83.06 85.40 83.00 85.39 307,185 +2.60(+3.14%)
Oct 27, 2014 81.60 82.83 81.73 82.78 395,877 +1.05(+1.29%)
Oct 24, 2014 81.79 81.99 81.22 81.73 303,231 -0.07(-0.08%)
Oct 23, 2014 81.55 82.75 81.55 81.80 223,531 +1.26(+1.56%)
Oct 22, 2014 81.19 82.34 80.45 80.54 219,699 -0.51(-0.63%)
Oct 21, 2014 78.06 81.08 78.06 81.05 308,183 +3.07(+3.94%)
Oct 20, 2014 78.49 78.52 77.47 77.98 454,522 -0.98(-1.24%)
Oct 17, 2014 78.55 79.20 78.11 78.96 558,482 +1.51(+1.96%)
Oct 16, 2014 76.58 78.16 76.25 77.44 528,332 -0.65(-0.84%)
Oct 15, 2014 77.21 78.73 75.71 78.10 508,623 -0.50(-0.64%)
Oct 14, 2014 77.67 79.42 77.34 78.60 387,743 +1.29(+1.67%)
Oct 13, 2014 79.70 80.45 77.24 77.31 503,765 -2.45(-3.07%)
Oct 10, 2014 81.60 82.10 79.73 79.76 488,109 -2.18(-2.67%)
Oct 09, 2014 82.82 82.88 82.00 81.95 374,271 -1.25(-1.50%)
Oct 08, 2014 82.47 83.29 81.38 83.19 535,656 +0.83(+1.01%)
Oct 07, 2014 85.01 85.01 82.25 82.37 644,875 -2.95(-3.45%)
Oct 06, 2014 86.91 87.07 85.04 85.31 364,632 -1.67(-1.92%)
Oct 03, 2014 86.73 87.44 86.37 86.99 268,411 +0.86(+1.00%)
Oct 02, 2014 86.21 86.94 85.37 86.12 380,055 -0.12(-0.14%)
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.