Skip to main content

Huntington Ingalls Industries (NY: HII )

292.27 +2.52 (+0.87%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 121.03 121.51 119.13 119.91 335,845 -1.51(-1.24%)
Mar 30, 2015 118.93 122.15 118.45 121.41 454,599 +3.66(+3.11%)
Mar 27, 2015 118.42 119.19 117.33 117.75 538,169 -0.57(-0.49%)
Mar 26, 2015 117.89 119.16 117.32 118.33 334,391 +0.26(+0.22%)
Mar 25, 2015 121.70 121.77 117.95 118.07 249,817 -3.63(-2.98%)
Mar 24, 2015 121.89 122.97 120.88 121.70 313,812 +0.01(+0.01%)
Mar 23, 2015 122.47 122.84 120.66 121.69 304,361 -0.72(-0.59%)
Mar 20, 2015 121.45 123.20 121.06 122.41 474,513 +1.49(+1.23%)
Mar 19, 2015 121.21 121.44 119.83 120.92 227,874 -0.13(-0.11%)
Mar 18, 2015 119.98 121.24 118.46 121.05 244,223 +0.96(+0.80%)
Mar 17, 2015 118.96 120.37 117.95 120.09 285,195 +0.80(+0.67%)
Mar 16, 2015 119.93 120.76 118.71 119.29 431,048 +0.09(+0.07%)
Mar 13, 2015 119.87 121.17 118.43 119.21 297,220 -1.13(-0.94%)
Mar 12, 2015 119.83 120.75 118.87 120.34 285,599 +1.49(+1.25%)
Mar 11, 2015 117.86 118.92 116.88 118.85 382,677 +1.35(+1.15%)
Mar 10, 2015 118.28 118.86 117.17 117.50 370,792 -1.68(-1.41%)
Mar 09, 2015 117.78 120.11 117.08 119.17 424,152 +1.90(+1.62%)
Mar 06, 2015 119.48 119.76 116.49 117.27 524,925 -3.26(-2.70%)
Mar 05, 2015 122.40 122.40 120.29 120.53 300,251 -1.75(-1.43%)
Mar 04, 2015 121.11 122.60 120.11 122.28 488,408 +0.97(+0.80%)
Mar 03, 2015 121.57 122.66 120.33 121.31 354,672 -1.16(-0.95%)
Mar 02, 2015 120.58 122.71 119.71 122.47 679,284 +1.89(+1.57%)
Feb 27, 2015 122.00 122.05 120.45 120.58 384,606 -1.12(-0.92%)
Feb 26, 2015 120.38 122.74 120.22 121.70 452,174 +0.49(+0.40%)
Feb 25, 2015 119.55 122.45 118.97 121.21 573,184 +2.05(+1.72%)
Feb 24, 2015 120.02 121.39 118.10 119.16 760,521 -2.34(-1.92%)
Feb 23, 2015 117.50 121.51 117.50 121.50 625,033 +4.03(+3.43%)
Feb 20, 2015 113.47 117.57 113.00 117.47 963,345 +4.00(+3.53%)
Feb 19, 2015 112.62 118.40 110.38 113.47 1,258,807 +3.92(+3.57%)
Feb 18, 2015 106.82 109.59 106.82 109.56 619,984 +2.47(+2.31%)
Feb 17, 2015 107.00 108.34 106.66 107.08 493,027 +0.33(+0.31%)
Feb 13, 2015 105.82 106.75 106.75 106.75 471,538 +0.87(+0.82%)
Feb 12, 2015 104.81 106.29 103.94 105.88 333,951 +1.82(+1.75%)
Feb 11, 2015 102.31 104.36 102.31 104.06 300,933 +1.26(+1.23%)
Feb 10, 2015 102.38 102.99 101.42 102.80 206,249 +1.08(+1.07%)
Feb 09, 2015 103.20 103.75 101.55 101.71 248,622 -2.12(-2.05%)
Feb 06, 2015 102.89 104.50 102.50 103.84 439,802 +0.74(+0.72%)
Feb 05, 2015 103.98 104.27 102.81 103.10 215,713 -0.02(-0.02%)
Feb 04, 2015 103.38 104.03 102.74 103.11 243,868 -0.26(-0.26%)
Feb 03, 2015 101.10 103.50 101.10 103.38 371,563 +2.70(+2.68%)
Feb 02, 2015 99.58 100.72 97.78 100.68 262,326 +1.20(+1.21%)
Jan 30, 2015 100.25 100.86 99.17 99.48 331,930 -1.61(-1.60%)
Jan 29, 2015 101.13 101.46 99.52 101.09 263,382 +0.04(+0.04%)
Jan 28, 2015 102.62 103.05 100.60 101.05 253,398 -0.52(-0.51%)
Jan 27, 2015 100.38 102.11 100.38 101.57 363,157 -0.40(-0.39%)
Jan 26, 2015 101.71 102.01 100.46 101.97 319,293 -0.08(-0.08%)
Jan 23, 2015 101.87 102.23 100.56 102.05 303,569 +0.18(+0.18%)
Jan 22, 2015 99.72 102.19 98.48 101.87 366,428 +2.98(+3.01%)
Jan 21, 2015 97.77 99.06 97.27 98.89 335,068 +0.96(+0.98%)
Jan 20, 2015 98.63 99.36 96.72 97.93 433,319 -0.73(-0.74%)
Jan 16, 2015 95.79 98.82 95.79 98.67 321,256 +2.40(+2.49%)
Jan 15, 2015 96.71 98.05 95.41 96.27 393,768 -0.59(-0.61%)
Jan 14, 2015 96.54 98.25 95.84 96.86 507,153 -1.19(-1.21%)
Jan 13, 2015 98.79 100.30 97.06 98.05 352,624 -0.49(-0.50%)
Jan 12, 2015 99.36 99.43 97.40 98.54 298,147 -0.32(-0.33%)
Jan 09, 2015 100.38 101.03 98.81 98.86 214,810 -1.59(-1.58%)
Jan 08, 2015 98.18 100.60 97.75 100.45 399,782 +3.12(+3.21%)
Jan 07, 2015 98.17 99.12 96.48 97.33 447,363 -0.17(-0.17%)
Jan 06, 2015 95.33 98.15 94.71 97.50 513,787 +3.46(+3.67%)
Jan 05, 2015 95.26 95.61 93.35 94.04 246,339 -1.43(-1.50%)
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.