Huntington Ingalls Industries (NY: HII )

218.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 108.99 110.17 108.82 108.97 106,721 -0.47(-0.43%)
Nov 26, 2014 109.90 109.44 109.44 109.44 109,400 -0.69(-0.63%)
Nov 25, 2014 109.75 110.45 109.43 110.13 134,794 +0.07(+0.06%)
Nov 24, 2014 107.96 110.11 107.96 110.06 154,468 +2.10(+1.95%)
Nov 21, 2014 109.59 109.75 107.76 107.96 217,030 -0.48(-0.44%)
Nov 20, 2014 108.20 108.99 108.03 108.44 192,735 -0.64(-0.59%)
Nov 19, 2014 108.34 109.14 107.65 109.08 154,169 +0.39(+0.36%)
Nov 18, 2014 108.51 109.00 108.16 108.69 299,470 +0.64(+0.59%)
Nov 17, 2014 107.67 108.25 107.48 108.05 184,977 +0.20(+0.19%)
Nov 14, 2014 107.58 108.61 107.25 107.85 228,573 +0.02(+0.02%)
Nov 13, 2014 108.28 108.89 107.59 107.83 273,101 -0.53(-0.49%)
Nov 12, 2014 108.15 108.57 107.60 108.36 188,440 +0.08(+0.07%)
Nov 11, 2014 109.84 110.38 107.08 108.28 346,116 -1.28(-1.17%)
Nov 10, 2014 107.17 109.66 106.84 109.56 408,007 +2.73(+2.56%)
Nov 07, 2014 106.00 107.02 105.50 106.83 546,056 +0.91(+0.86%)
Nov 06, 2014 100.70 105.94 100.00 105.92 326,001 +0.96(+0.91%)
Nov 05, 2014 105.76 106.27 104.61 104.96 279,480 -0.53(-0.50%)
Nov 04, 2014 105.20 105.83 104.74 105.49 360,300 +0.25(+0.24%)
Nov 03, 2014 105.35 106.32 104.39 105.24 223,191 -0.58(-0.55%)
Oct 31, 2014 105.00 106.00 104.62 105.82 251,633 +1.90(+1.83%)
Oct 30, 2014 103.54 103.97 102.67 103.92 235,628 +0.61(+0.59%)
Oct 29, 2014 101.99 103.44 101.79 103.31 298,183 +1.29(+1.26%)
Oct 28, 2014 99.24 102.03 99.17 102.02 257,102 +3.11(+3.14%)
Oct 27, 2014 97.50 98.96 97.65 98.91 331,334 +1.26(+1.29%)
Oct 24, 2014 97.72 97.96 97.04 97.65 253,793 -0.08(-0.08%)
Oct 23, 2014 97.43 98.87 97.43 97.73 187,087 +1.50(+1.56%)
Oct 22, 2014 97.00 98.38 96.12 96.23 183,880 -0.61(-0.63%)
Oct 21, 2014 93.27 96.87 93.27 96.84 257,937 +3.67(+3.94%)
Oct 20, 2014 93.78 93.82 92.57 93.17 380,417 -1.17(-1.24%)
Oct 17, 2014 93.85 94.63 93.32 94.34 467,428 +1.81(+1.96%)
Oct 16, 2014 91.50 93.39 91.10 92.53 442,193 -0.78(-0.84%)
Oct 15, 2014 92.25 94.07 90.46 93.31 425,698 -0.60(-0.64%)
Oct 14, 2014 92.80 94.89 92.40 93.91 324,526 +1.54(+1.67%)
Oct 13, 2014 95.23 96.12 92.29 92.37 421,632 -2.93(-3.07%)
Oct 10, 2014 97.49 98.09 95.26 95.30 408,528 -2.61(-2.67%)
Oct 09, 2014 98.95 99.02 97.97 97.91 313,250 -1.49(-1.50%)
Oct 08, 2014 98.53 99.52 97.23 99.40 448,323 +0.99(+1.01%)
Oct 07, 2014 101.57 101.57 98.27 98.41 539,735 -3.52(-3.45%)
Oct 06, 2014 103.84 104.03 101.60 101.93 305,183 -2.00(-1.92%)
Oct 03, 2014 103.62 104.47 103.19 103.93 224,650 +1.03(+1.00%)
Oct 02, 2014 103.00 103.87 102.00 102.90 318,091 -0.14(-0.14%)
Oct 01, 2014 103.80 103.80 101.39 103.04 441,732 -1.17(-1.12%)
Sep 30, 2014 105.04 105.45 104.05 104.21 241,723 -0.99(-0.94%)
Sep 29, 2014 103.99 105.32 103.72 105.20 204,412 +0.32(+0.31%)
Sep 26, 2014 104.15 105.15 103.53 104.88 263,076 +0.78(+0.75%)
Sep 25, 2014 103.95 104.26 103.24 104.10 273,444 -0.31(-0.30%)
Sep 24, 2014 103.46 104.51 103.05 104.41 334,630 +0.85(+0.82%)
Sep 23, 2014 104.25 104.34 103.39 103.56 220,137 -0.80(-0.77%)
Sep 22, 2014 105.61 105.61 103.80 104.36 178,024 -1.52(-1.44%)
Sep 19, 2014 107.60 108.22 105.71 105.88 354,769 -1.71(-1.59%)
Sep 18, 2014 107.61 107.89 107.00 107.59 157,252 +0.57(+0.53%)
Sep 17, 2014 105.78 107.48 105.33 107.02 271,166 +1.24(+1.17%)
Sep 16, 2014 105.24 106.40 104.85 105.78 270,936 +0.72(+0.69%)
Sep 15, 2014 105.30 105.69 104.66 105.06 136,987 -0.11(-0.10%)
Sep 12, 2014 105.34 105.89 104.94 105.17 202,470 -0.46(-0.44%)
Sep 11, 2014 106.07 106.36 105.17 105.63 218,625 -0.62(-0.58%)
Sep 10, 2014 104.75 106.40 104.53 106.25 311,907 +1.64(+1.57%)
Sep 09, 2014 103.41 104.84 103.23 104.61 266,105 +1.22(+1.18%)
Sep 08, 2014 102.51 103.57 102.43 103.39 194,724 +0.78(+0.76%)
Sep 05, 2014 101.17 102.65 100.54 102.61 225,876 +1.44(+1.42%)
Sep 04, 2014 102.48 102.97 100.84 101.17 232,308 -1.18(-1.15%)
Sep 03, 2014 104.69 105.12 101.80 102.35 286,744 -2.39(-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.