Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 85.72 86.69 84.80 85.63 689,031 +0.55(+0.65%)
Feb 27, 2014 85.07 85.57 82.83 85.08 1,133,943 +3.19(+3.90%)
Feb 26, 2014 82.24 82.59 81.47 81.89 539,593 -0.08(-0.10%)
Feb 25, 2014 83.05 83.26 81.80 81.97 362,166 -0.92(-1.11%)
Feb 24, 2014 83.76 84.14 82.86 82.89 466,866 -0.01(-0.01%)
Feb 21, 2014 83.05 83.65 82.08 82.90 397,874 +0.08(+0.09%)
Feb 20, 2014 81.32 83.10 80.98 82.83 442,139 +1.70(+2.09%)
Feb 19, 2014 81.79 82.30 81.03 81.13 297,455 -0.99(-1.20%)
Feb 18, 2014 81.45 82.56 81.08 82.12 390,815 +0.98(+1.21%)
Feb 14, 2014 80.40 81.14 81.14 81.14 386,473 +0.58(+0.72%)
Feb 13, 2014 78.66 81.26 78.47 80.55 505,600 +1.55(+1.97%)
Feb 12, 2014 78.58 79.53 78.38 79.00 435,970 +0.57(+0.72%)
Feb 11, 2014 77.46 78.74 77.00 78.43 255,578 +1.17(+1.51%)
Feb 10, 2014 78.52 78.52 77.16 77.27 239,851 -1.23(-1.57%)
Feb 07, 2014 76.90 78.79 76.90 78.50 331,732 +1.75(+2.28%)
Feb 06, 2014 76.84 77.75 76.12 76.75 394,329 +0.22(+0.29%)
Feb 05, 2014 76.65 77.08 75.55 76.53 483,166 -0.12(-0.15%)
Feb 04, 2014 75.99 77.15 75.16 76.65 853,221 +0.84(+1.10%)
Feb 03, 2014 80.34 80.81 75.65 75.81 782,542 -4.49(-5.59%)
Jan 31, 2014 78.48 80.94 78.45 80.30 748,066 +0.94(+1.18%)
Jan 30, 2014 79.35 79.52 78.80 79.36 386,830 +0.57(+0.73%)
Jan 29, 2014 78.63 79.50 78.26 78.79 330,743 -0.55(-0.69%)
Jan 28, 2014 78.58 79.34 78.39 79.34 537,570 +0.75(+0.96%)
Jan 27, 2014 79.01 79.78 77.21 78.58 680,100 -0.39(-0.49%)
Jan 24, 2014 81.56 81.58 78.52 78.97 670,165 -3.17(-3.86%)
Jan 23, 2014 82.27 82.72 81.98 82.14 531,251 -0.62(-0.75%)
Jan 22, 2014 81.56 82.78 81.56 82.76 487,371 +1.50(+1.85%)
Jan 21, 2014 81.25 81.76 80.75 81.25 599,943 +0.77(+0.96%)
Jan 17, 2014 80.45 80.49 80.49 80.49 461,732 +0.02(+0.02%)
Jan 16, 2014 80.30 80.87 79.87 80.47 657,719 -0.07(-0.08%)
Jan 15, 2014 80.07 80.70 79.81 80.54 737,232 +0.98(+1.23%)
Jan 14, 2014 78.69 80.17 78.63 79.56 824,206 +0.95(+1.20%)
Jan 13, 2014 78.38 79.42 78.30 78.61 524,524 +0.35(+0.45%)
Jan 10, 2014 76.84 78.30 76.70 78.25 245,515 +1.46(+1.90%)
Jan 09, 2014 77.21 77.48 76.39 76.79 324,223 +0.10(+0.13%)
Jan 08, 2014 77.06 77.43 76.37 76.69 614,183 -0.37(-0.48%)
Jan 07, 2014 77.75 78.76 76.78 77.06 517,182 +0.97(+1.28%)
Jan 06, 2014 75.30 76.56 74.76 76.09 475,895 +1.37(+1.83%)
Jan 03, 2014 74.25 74.82 73.94 74.72 466,748 +0.43(+0.58%)
Jan 02, 2014 75.74 76.12 73.88 74.29 566,943 -1.77(-2.33%)
Dec 31, 2013 75.13 76.07 76.07 76.07 316,184 +1.01(+1.34%)
Dec 30, 2013 75.02 75.23 74.65 75.06 192,662 +0.03(+0.05%)
Dec 27, 2013 76.61 78.63 74.70 75.03 273,048 +0.46(+0.62%)
Dec 26, 2013 74.78 75.47 74.17 74.56 152,180 +0.31(+0.42%)
Dec 24, 2013 73.97 74.58 73.87 74.25 74,883 +0.20(+0.27%)
Dec 23, 2013 74.37 74.55 73.24 74.05 328,845 +0.49(+0.67%)
Dec 20, 2013 71.60 74.11 71.49 73.56 1,044,401 +2.27(+3.19%)
Dec 19, 2013 71.54 71.60 70.99 71.28 393,991 -0.29(-0.40%)
Dec 18, 2013 71.35 71.78 70.39 71.57 657,963 +0.28(+0.39%)
Dec 17, 2013 72.25 72.25 71.04 71.29 651,607 +1.34(+1.91%)
Dec 16, 2013 68.90 70.19 68.90 69.96 456,511 +1.19(+1.73%)
Dec 13, 2013 68.18 69.13 67.86 68.76 496,505 +0.95(+1.41%)
Dec 12, 2013 67.23 68.17 67.16 67.81 919,431 +0.61(+0.91%)
Dec 11, 2013 68.15 68.15 66.96 67.20 666,493 -0.75(-1.11%)
Dec 10, 2013 68.55 68.81 67.87 67.95 557,081 -0.90(-1.31%)
Dec 09, 2013 69.56 69.67 68.60 68.86 407,621 -0.70(-1.01%)
Dec 06, 2013 69.52 69.91 69.33 69.56 386,609 +0.46(+0.66%)
Dec 05, 2013 69.69 70.23 68.67 69.10 522,385 -0.85(-1.21%)
Dec 04, 2013 69.91 70.29 69.36 69.95 664,872 -0.19(-0.28%)
Dec 03, 2013 69.62 70.36 69.09 70.14 800,301 +0.48(+0.69%)
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.