Huntington Ingalls Industries (NY: HII )

217.13 USD +0.92 (+0.43%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 106.75 107.66 105.65 107.15 245,479 +1.80(+1.71%)
Sep 29, 2015 104.48 105.66 103.51 105.35 240,248 +1.37(+1.32%)
Sep 28, 2015 104.89 105.55 103.43 103.98 304,336 -1.74(-1.65%)
Sep 25, 2015 108.15 108.30 105.14 105.72 161,455 -1.36(-1.27%)
Sep 24, 2015 105.79 107.53 104.99 107.08 244,677 -0.16(-0.15%)
Sep 23, 2015 109.85 109.89 107.05 107.24 116,225 -1.77(-1.62%)
Sep 22, 2015 109.24 110.13 108.08 109.01 199,509 -1.82(-1.64%)
Sep 21, 2015 112.60 112.60 110.34 110.83 280,567 -0.77(-0.69%)
Sep 18, 2015 114.12 114.40 111.20 111.60 481,639 -3.68(-3.19%)
Sep 17, 2015 116.29 117.18 115.04 115.28 167,097 -1.12(-0.96%)
Sep 16, 2015 116.43 116.80 115.02 116.40 245,457 +0.10(+0.09%)
Sep 15, 2015 115.64 116.45 114.99 116.30 138,915 +1.26(+1.10%)
Sep 14, 2015 115.38 115.38 114.03 115.04 146,667 -0.50(-0.43%)
Sep 11, 2015 114.10 115.65 113.80 115.54 130,990 +0.31(+0.27%)
Sep 10, 2015 114.85 116.91 114.06 115.23 238,494 +0.44(+0.38%)
Sep 09, 2015 116.95 117.26 114.55 114.79 238,552 -1.21(-1.04%)
Sep 08, 2015 114.52 116.09 113.37 116.00 270,516 +3.39(+3.01%)
Sep 04, 2015 112.43 112.61 112.61 112.61 221,500 -1.38(-1.21%)
Sep 03, 2015 114.40 116.18 113.64 113.99 506,099 -0.27(-0.24%)
Sep 02, 2015 109.40 114.34 108.40 114.26 765,684 +6.71(+6.24%)
Sep 01, 2015 110.90 112.26 106.97 107.55 867,180 -5.03(-4.47%)
Aug 31, 2015 112.93 114.38 111.91 112.58 285,247 -0.99(-0.87%)
Aug 28, 2015 112.50 114.13 111.48 113.57 392,997 +0.44(+0.39%)
Aug 27, 2015 110.35 113.62 110.13 113.13 385,625 +3.74(+3.42%)
Aug 26, 2015 106.53 109.53 105.40 109.39 364,763 +4.52(+4.31%)
Aug 25, 2015 110.33 110.33 104.56 104.87 430,564 -2.49(-2.32%)
Aug 24, 2015 103.81 112.01 102.76 107.36 610,134 -2.71(-2.46%)
Aug 21, 2015 111.91 114.04 109.98 110.07 484,344 -2.71(-2.40%)
Aug 20, 2015 117.70 118.06 112.67 112.78 403,840 -5.53(-4.67%)
Aug 19, 2015 119.81 120.37 117.74 118.31 368,154 -2.22(-1.84%)
Aug 18, 2015 119.75 121.40 119.56 120.53 208,478 +0.40(+0.33%)
Aug 17, 2015 118.59 120.53 117.75 120.13 330,559 +0.93(+0.78%)
Aug 14, 2015 116.91 119.80 116.61 119.20 288,853 +2.02(+1.72%)
Aug 13, 2015 117.40 118.73 116.76 117.18 359,938 -0.51(-0.43%)
Aug 12, 2015 117.98 117.99 114.64 117.69 411,184 -1.29(-1.08%)
Aug 11, 2015 119.55 120.75 118.38 118.98 349,851 -1.57(-1.30%)
Aug 10, 2015 117.02 121.03 116.49 120.55 368,941 +4.74(+4.09%)
Aug 07, 2015 121.61 122.31 113.54 115.81 658,671 -6.45(-5.28%)
Aug 06, 2015 116.46 128.22 114.71 122.26 591,258 +5.14(+4.39%)
Aug 05, 2015 116.65 118.80 115.77 117.12 444,263 +1.17(+1.01%)
Aug 04, 2015 115.84 116.90 114.61 115.95 248,067 +0.22(+0.19%)
Aug 03, 2015 117.03 117.03 115.06 115.73 278,312 -1.68(-1.43%)
Jul 31, 2015 116.97 118.31 115.84 117.41 302,930 +0.80(+0.69%)
Jul 30, 2015 117.00 117.76 115.04 116.61 249,887 -0.87(-0.74%)
Jul 29, 2015 114.74 117.97 114.47 117.48 412,146 +2.62(+2.28%)
Jul 28, 2015 113.22 114.99 112.27 114.86 299,106 +2.61(+2.33%)
Jul 27, 2015 111.69 112.55 110.50 112.25 203,073 +0.21(+0.19%)
Jul 24, 2015 114.94 115.52 111.71 112.04 249,516 -2.80(-2.44%)
Jul 23, 2015 115.02 116.99 114.17 114.84 219,983 +0.14(+0.12%)
Jul 22, 2015 114.96 115.15 113.96 114.70 232,156 -0.76(-0.66%)
Jul 21, 2015 116.34 116.48 114.45 115.46 247,434 -0.71(-0.61%)
Jul 20, 2015 117.10 117.25 115.87 116.17 181,873 -0.45(-0.39%)
Jul 17, 2015 117.36 117.64 116.02 116.62 188,850 -0.97(-0.82%)
Jul 16, 2015 116.74 117.62 115.62 117.59 249,303 +1.85(+1.60%)
Jul 15, 2015 116.84 117.07 115.01 115.74 192,363 -1.37(-1.17%)
Jul 14, 2015 115.98 117.35 115.02 117.11 283,673 +0.90(+0.77%)
Jul 13, 2015 115.13 116.79 115.13 116.21 250,621 +2.04(+1.79%)
Jul 10, 2015 114.00 114.88 113.30 114.17 213,680 +1.58(+1.40%)
Jul 09, 2015 113.38 113.97 112.45 112.59 156,218 +0.66(+0.59%)
Jul 08, 2015 113.14 113.75 111.30 111.93 407,116 -2.39(-2.09%)
Jul 07, 2015 113.45 114.58 111.84 114.32 283,858 +1.06(+0.94%)
Jul 06, 2015 111.87 113.79 111.65 113.26 318,089 +0.19(+0.17%)
Jul 02, 2015 114.47 113.07 113.07 113.07 247,800 -0.72(-0.63%)
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.