Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 84.42 85.37 83.51 84.33 699,645 +0.54(+0.65%)
Feb 27, 2014 83.78 84.27 81.57 83.79 1,151,411 +3.15(+3.90%)
Feb 26, 2014 81.00 81.34 80.24 80.65 547,905 -0.08(-0.10%)
Feb 25, 2014 81.79 81.99 80.55 80.73 367,745 -0.91(-1.11%)
Feb 24, 2014 82.49 82.87 81.60 81.64 474,057 -0.01(-0.01%)
Feb 21, 2014 81.79 82.38 80.84 81.64 404,003 +0.07(+0.09%)
Feb 20, 2014 80.09 81.84 79.75 81.57 448,950 +1.67(+2.09%)
Feb 19, 2014 80.55 81.05 79.81 79.90 302,037 -0.97(-1.20%)
Feb 18, 2014 80.21 81.31 79.85 80.87 396,835 +0.97(+1.21%)
Feb 14, 2014 79.18 79.91 79.91 79.91 392,426 +0.57(+0.72%)
Feb 13, 2014 77.47 80.03 77.28 79.33 513,389 +1.53(+1.97%)
Feb 12, 2014 77.39 78.32 77.19 77.80 442,686 +0.56(+0.72%)
Feb 11, 2014 76.28 77.54 75.84 77.24 259,516 +1.15(+1.51%)
Feb 10, 2014 77.33 77.33 75.99 76.09 243,546 -1.22(-1.57%)
Feb 07, 2014 75.74 77.60 75.74 77.31 336,843 +1.72(+2.28%)
Feb 06, 2014 75.68 76.57 74.97 75.59 400,404 +0.22(+0.29%)
Feb 05, 2014 75.49 75.91 74.41 75.37 490,609 -0.12(-0.15%)
Feb 04, 2014 74.84 75.98 74.02 75.49 866,364 +0.82(+1.10%)
Feb 03, 2014 79.12 79.59 74.50 74.66 794,597 -4.42(-5.59%)
Jan 31, 2014 77.29 79.71 77.26 79.08 759,590 +0.92(+1.18%)
Jan 30, 2014 78.15 78.32 77.60 78.16 392,789 +0.57(+0.73%)
Jan 29, 2014 77.44 78.29 77.08 77.59 335,838 -0.54(-0.69%)
Jan 28, 2014 77.39 78.14 77.20 78.13 545,851 +0.74(+0.96%)
Jan 27, 2014 77.81 78.57 76.04 77.39 690,577 -0.38(-0.49%)
Jan 24, 2014 80.32 80.35 77.33 77.77 680,489 -3.12(-3.86%)
Jan 23, 2014 81.02 81.46 80.73 80.90 539,435 -0.61(-0.75%)
Jan 22, 2014 80.32 81.52 80.32 81.50 494,879 +1.48(+1.85%)
Jan 21, 2014 80.02 80.52 79.52 80.02 609,185 +0.76(+0.96%)
Jan 17, 2014 79.23 79.26 79.26 79.26 468,845 +0.02(+0.02%)
Jan 16, 2014 79.08 79.65 78.66 79.25 667,851 -0.07(-0.08%)
Jan 15, 2014 78.86 79.47 78.60 79.31 748,589 +0.97(+1.23%)
Jan 14, 2014 77.49 78.96 77.44 78.35 836,902 +0.93(+1.20%)
Jan 13, 2014 77.19 78.21 77.11 77.42 532,604 +0.35(+0.45%)
Jan 10, 2014 75.68 77.11 75.54 77.07 249,298 +1.44(+1.90%)
Jan 09, 2014 76.03 76.30 75.24 75.63 329,218 +0.10(+0.13%)
Jan 08, 2014 75.89 76.25 75.21 75.53 623,645 -0.37(-0.48%)
Jan 07, 2014 76.57 77.57 75.61 75.89 525,149 +0.96(+1.28%)
Jan 06, 2014 74.15 75.40 73.62 74.94 483,227 +1.35(+1.83%)
Jan 03, 2014 73.12 73.69 72.82 73.59 473,939 +0.42(+0.58%)
Jan 02, 2014 74.60 74.97 72.76 73.16 575,676 -1.75(-2.33%)
Dec 31, 2013 73.99 74.91 74.91 74.91 321,054 +0.99(+1.34%)
Dec 30, 2013 73.88 74.09 73.51 73.92 195,630 +0.03(+0.05%)
Dec 27, 2013 75.44 77.43 73.56 73.89 277,254 +0.46(+0.62%)
Dec 26, 2013 73.65 74.32 73.05 73.43 154,524 +0.31(+0.42%)
Dec 24, 2013 72.85 73.45 72.75 73.12 76,036 +0.20(+0.27%)
Dec 23, 2013 73.24 73.42 72.13 72.92 333,911 +0.48(+0.67%)
Dec 20, 2013 70.52 72.99 70.40 72.44 1,060,489 +2.24(+3.19%)
Dec 19, 2013 70.45 70.52 69.91 70.20 400,060 -0.28(-0.40%)
Dec 18, 2013 70.27 70.69 69.32 70.48 668,099 +0.27(+0.39%)
Dec 17, 2013 71.16 71.16 69.96 70.21 661,645 +1.31(+1.91%)
Dec 16, 2013 67.85 69.13 67.85 68.89 463,544 +1.17(+1.73%)
Dec 13, 2013 67.15 68.08 66.83 67.72 504,154 +0.94(+1.41%)
Dec 12, 2013 66.21 67.14 66.14 66.78 933,595 +0.60(+0.91%)
Dec 11, 2013 67.11 67.12 65.95 66.18 676,761 -0.74(-1.11%)
Dec 10, 2013 67.51 67.76 66.84 66.92 565,663 -0.89(-1.31%)
Dec 09, 2013 68.50 68.61 67.56 67.81 413,901 -0.69(-1.01%)
Dec 06, 2013 68.46 68.85 68.28 68.50 392,565 +0.45(+0.66%)
Dec 05, 2013 68.64 69.16 67.63 68.05 530,432 -0.83(-1.21%)
Dec 04, 2013 68.85 69.22 68.31 68.89 675,114 -0.19(-0.28%)
Dec 03, 2013 68.56 69.29 68.05 69.08 812,630 +0.47(+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.