Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 77.25 77.69 75.94 75.95 418,646 -1.79(-2.30%)
Jul 30, 2014 77.87 78.30 77.48 77.74 340,027 +0.07(+0.09%)
Jul 29, 2014 78.16 78.50 77.66 77.67 374,806 -0.54(-0.69%)
Jul 28, 2014 78.15 78.40 77.75 78.21 390,718 +0.19(+0.25%)
Jul 25, 2014 77.81 78.24 77.69 78.02 447,069 +0.00(+0.00%)
Jul 24, 2014 77.89 78.11 77.42 78.02 393,631 +0.13(+0.17%)
Jul 23, 2014 77.81 77.90 77.26 77.89 293,599 +0.17(+0.21%)
Jul 22, 2014 77.72 78.07 77.24 77.72 305,221 +0.63(+0.81%)
Jul 21, 2014 76.73 77.44 76.56 77.09 354,426 +0.20(+0.26%)
Jul 18, 2014 75.71 77.11 75.66 76.89 348,012 +1.32(+1.75%)
Jul 17, 2014 76.61 77.32 75.54 75.57 379,909 -1.06(-1.38%)
Jul 16, 2014 78.13 78.27 76.63 76.63 476,544 -0.94(-1.22%)
Jul 15, 2014 77.45 78.27 77.07 77.58 238,264 +0.09(+0.12%)
Jul 14, 2014 77.57 77.90 76.85 77.48 422,603 +0.54(+0.71%)
Jul 11, 2014 77.24 77.54 76.43 76.94 311,639 -0.26(-0.34%)
Jul 10, 2014 76.06 77.40 75.71 77.20 522,493 +0.32(+0.41%)
Jul 09, 2014 77.50 77.72 76.57 76.88 457,049 -0.14(-0.18%)
Jul 08, 2014 78.10 78.24 76.64 77.03 440,070 -1.10(-1.41%)
Jul 07, 2014 78.52 78.52 77.86 78.13 279,096 -0.43(-0.54%)
Jul 03, 2014 79.09 78.55 78.55 78.55 371,471 -0.14(-0.18%)
Jul 02, 2014 79.36 79.85 78.60 78.70 332,754 -0.94(-1.19%)
Jul 01, 2014 79.36 80.18 78.70 79.64 754,702 +0.63(+0.79%)
Jun 30, 2014 78.94 79.09 78.10 79.01 500,743 +0.30(+0.38%)
Jun 27, 2014 77.79 78.98 77.69 78.71 1,028,521 +0.53(+0.68%)
Jun 26, 2014 78.64 78.70 77.72 78.18 280,238 -0.46(-0.58%)
Jun 25, 2014 78.55 78.75 78.35 78.64 386,000 +0.20(+0.26%)
Jun 24, 2014 80.19 80.39 78.37 78.44 393,694 -2.01(-2.50%)
Jun 23, 2014 81.06 81.24 80.44 80.45 279,871 -0.70(-0.86%)
Jun 20, 2014 81.20 81.82 80.85 81.15 595,009 -0.16(-0.20%)
Jun 19, 2014 81.74 82.36 80.82 81.31 388,897 -0.44(-0.54%)
Jun 18, 2014 82.75 83.06 80.90 81.75 505,720 -0.79(-0.95%)
Jun 17, 2014 82.20 82.93 81.64 82.54 434,663 +0.32(+0.39%)
Jun 16, 2014 82.35 82.75 81.97 82.22 359,812 -0.34(-0.41%)
Jun 13, 2014 82.86 83.04 82.46 82.56 378,588 -0.25(-0.30%)
Jun 12, 2014 84.33 84.33 82.60 82.81 272,228 -1.57(-1.86%)
Jun 11, 2014 85.27 85.41 84.23 84.38 322,011 -1.32(-1.54%)
Jun 10, 2014 85.94 86.17 84.92 85.70 432,206 +0.08(+0.10%)
Jun 06, 2014 85.20 85.82 85.19 85.62 414,419 +0.58(+0.68%)
Jun 05, 2014 84.84 85.25 84.53 85.04 359,168 +0.57(+0.67%)
Jun 04, 2014 84.32 84.85 84.08 84.48 336,071 +0.03(+0.04%)
Jun 03, 2014 83.83 84.76 83.83 84.44 349,883 +0.07(+0.08%)
Jun 02, 2014 83.15 84.57 82.44 84.38 472,058 +0.99(+1.18%)
May 30, 2014 82.65 83.57 82.53 83.39 457,575 +0.38(+0.45%)
May 29, 2014 83.90 83.90 82.69 83.01 270,789 -0.47(-0.56%)
May 28, 2014 82.79 83.95 82.79 83.48 632,864 +0.72(+0.87%)
May 27, 2014 82.26 82.99 81.90 82.76 441,773 +0.55(+0.67%)
May 23, 2014 81.28 82.21 82.21 82.21 456,189 +1.23(+1.52%)
May 22, 2014 80.25 81.36 79.93 80.98 242,497 +0.61(+0.76%)
May 21, 2014 79.78 80.48 79.44 80.37 529,268 +0.99(+1.25%)
May 20, 2014 79.85 80.29 79.09 79.38 624,726 -0.65(-0.81%)
May 19, 2014 79.85 81.09 79.52 80.03 588,962 -0.12(-0.16%)
May 16, 2014 80.69 80.84 79.38 80.15 481,193 -0.25(-0.31%)
May 15, 2014 82.00 82.27 79.49 80.41 658,640 -2.71(-3.26%)
May 14, 2014 84.77 85.02 82.92 83.11 329,457 -1.67(-1.97%)
May 13, 2014 84.57 84.90 84.33 84.78 310,374 +0.38(+0.45%)
May 12, 2014 83.53 84.80 83.37 84.40 675,063 +0.84(+1.01%)
May 09, 2014 83.79 84.68 82.47 83.56 678,204 -0.44(-0.53%)
May 08, 2014 83.43 87.13 83.39 84.00 959,797 -2.49(-2.88%)
May 07, 2014 85.13 86.67 84.37 86.49 293,066 +1.44(+1.70%)
May 06, 2014 85.82 86.45 84.87 85.05 421,345 -1.29(-1.50%)
May 05, 2014 86.66 87.15 85.49 86.34 264,236 -0.60(-0.69%)
May 02, 2014 85.77 87.53 85.77 86.94 285,615 +0.89(+1.04%)
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.