Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 119.16 119.64 117.29 118.06 341,103 -1.48(-1.24%)
Mar 30, 2015 117.10 120.27 116.63 119.54 461,717 +3.61(+3.11%)
Mar 27, 2015 116.59 117.35 115.52 115.94 546,595 -0.56(-0.48%)
Mar 26, 2015 116.07 117.33 115.51 116.50 339,626 +0.25(+0.22%)
Mar 25, 2015 119.82 119.90 116.13 116.25 253,729 -3.57(-2.98%)
Mar 24, 2015 120.01 121.08 119.01 119.82 318,725 +0.01(+0.01%)
Mar 23, 2015 120.59 120.95 118.80 119.81 309,126 -0.71(-0.59%)
Mar 20, 2015 119.58 121.30 119.19 120.52 481,943 +1.47(+1.23%)
Mar 19, 2015 119.34 119.57 117.98 119.05 231,442 -0.13(-0.11%)
Mar 18, 2015 118.13 119.37 116.64 119.18 248,047 +0.94(+0.80%)
Mar 17, 2015 117.12 118.52 116.13 118.24 289,660 +0.78(+0.67%)
Mar 16, 2015 118.08 118.90 116.88 117.45 437,797 +0.08(+0.07%)
Mar 13, 2015 118.03 119.31 116.60 117.37 301,874 -1.11(-0.94%)
Mar 12, 2015 117.98 118.89 117.04 118.48 290,071 +1.47(+1.25%)
Mar 11, 2015 116.04 117.08 115.08 117.02 388,668 +1.33(+1.15%)
Mar 10, 2015 116.46 117.02 115.36 115.68 376,598 -1.65(-1.41%)
Mar 09, 2015 115.96 118.25 115.27 117.34 430,793 +1.87(+1.62%)
Mar 06, 2015 117.64 117.92 114.69 115.47 533,144 -3.21(-2.70%)
Mar 05, 2015 120.51 120.51 118.44 118.67 304,952 -1.72(-1.43%)
Mar 04, 2015 119.24 120.71 118.26 120.39 496,055 +0.95(+0.80%)
Mar 03, 2015 119.69 120.77 118.47 119.44 360,225 -1.14(-0.95%)
Mar 02, 2015 118.72 120.82 117.86 120.58 689,920 +1.87(+1.57%)
Feb 27, 2015 120.12 120.17 118.59 118.72 390,628 -1.10(-0.92%)
Feb 26, 2015 118.53 120.84 118.37 119.82 459,254 +0.48(+0.40%)
Feb 25, 2015 117.71 120.57 117.14 119.34 582,158 +2.02(+1.72%)
Feb 24, 2015 118.17 119.52 116.28 117.33 772,429 -2.30(-1.92%)
Feb 23, 2015 115.69 119.64 115.69 119.63 634,819 +3.97(+3.43%)
Feb 20, 2015 111.72 115.75 111.26 115.66 978,428 +3.94(+3.53%)
Feb 19, 2015 110.88 116.58 108.67 111.72 1,278,517 +3.86(+3.57%)
Feb 18, 2015 105.17 107.90 105.17 107.87 629,691 +2.44(+2.31%)
Feb 17, 2015 105.35 106.67 105.02 105.43 500,747 +0.33(+0.31%)
Feb 13, 2015 104.19 105.10 105.10 105.10 478,921 +0.86(+0.82%)
Feb 12, 2015 103.20 104.65 102.34 104.25 339,180 +1.79(+1.75%)
Feb 11, 2015 100.73 102.75 100.73 102.46 305,645 +1.24(+1.23%)
Feb 10, 2015 100.80 101.41 99.86 101.21 209,478 +1.07(+1.07%)
Feb 09, 2015 101.61 102.15 99.99 100.15 252,515 -2.09(-2.05%)
Feb 06, 2015 101.31 102.89 100.92 102.24 446,688 +0.73(+0.72%)
Feb 05, 2015 102.38 102.66 101.23 101.51 219,090 -0.02(-0.02%)
Feb 04, 2015 101.78 102.42 101.15 101.52 247,686 -0.26(-0.26%)
Feb 03, 2015 99.54 101.90 99.54 101.78 377,381 +2.65(+2.68%)
Feb 02, 2015 98.05 99.17 96.27 99.13 266,433 +1.18(+1.21%)
Jan 30, 2015 98.71 99.31 97.64 97.95 337,128 -1.59(-1.60%)
Jan 29, 2015 99.57 99.89 97.98 99.53 267,506 +0.04(+0.04%)
Jan 28, 2015 101.04 101.47 99.05 99.49 257,366 -0.51(-0.51%)
Jan 27, 2015 98.83 100.54 98.83 100.00 368,843 -0.39(-0.39%)
Jan 26, 2015 100.15 100.44 98.91 100.40 324,292 -0.08(-0.08%)
Jan 23, 2015 100.30 100.66 99.01 100.47 308,322 +0.18(+0.18%)
Jan 22, 2015 98.18 100.62 96.96 100.30 372,165 +2.93(+3.01%)
Jan 21, 2015 96.27 97.53 95.77 97.37 340,315 +0.94(+0.98%)
Jan 20, 2015 97.11 97.83 95.23 96.43 440,103 -0.72(-0.74%)
Jan 16, 2015 94.32 97.30 94.32 97.15 326,286 +2.36(+2.49%)
Jan 15, 2015 95.22 96.54 93.94 94.79 399,934 -0.58(-0.61%)
Jan 14, 2015 95.05 96.73 94.36 95.37 515,094 -1.17(-1.21%)
Jan 13, 2015 97.27 98.75 95.56 96.53 358,145 -0.49(-0.50%)
Jan 12, 2015 97.83 97.90 95.90 97.02 302,815 -0.32(-0.33%)
Jan 09, 2015 98.83 99.47 97.29 97.34 218,174 -1.56(-1.58%)
Jan 08, 2015 96.67 99.05 96.24 98.90 406,042 +3.07(+3.21%)
Jan 07, 2015 96.65 97.59 95.00 95.83 454,368 -0.17(-0.18%)
Jan 06, 2015 93.86 96.64 93.25 96.00 521,832 +3.40(+3.67%)
Jan 05, 2015 93.79 94.14 91.91 92.59 250,196 -1.41(-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.