Skip to main content

Huntington Ingalls Industries (NY: HII )

270.00 +4.58 (+1.73%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 84.39 85.35 83.49 84.31 699,819 +0.54(+0.65%)
Feb 27, 2014 83.76 84.25 81.55 83.77 1,151,697 +3.15(+3.90%)
Feb 26, 2014 80.98 81.32 80.22 80.63 548,041 -0.08(-0.10%)
Feb 25, 2014 81.77 81.97 80.53 80.71 367,837 -0.91(-1.11%)
Feb 24, 2014 82.47 82.85 81.58 81.62 474,175 -0.01(-0.01%)
Feb 21, 2014 81.77 82.36 80.82 81.62 404,104 +0.07(+0.09%)
Feb 20, 2014 80.07 81.82 79.73 81.55 449,062 +1.67(+2.09%)
Feb 19, 2014 80.53 81.03 79.79 79.88 302,112 -0.97(-1.20%)
Feb 18, 2014 80.19 81.29 79.83 80.85 396,934 +0.97(+1.21%)
Feb 14, 2014 79.16 79.89 79.89 79.89 392,524 +0.57(+0.72%)
Feb 13, 2014 77.45 80.01 77.27 79.31 513,517 +1.53(+1.97%)
Feb 12, 2014 77.37 78.30 77.17 77.78 442,796 +0.56(+0.72%)
Feb 11, 2014 76.27 77.52 75.82 77.22 259,580 +1.15(+1.51%)
Feb 10, 2014 77.31 77.31 75.97 76.07 243,606 -1.21(-1.57%)
Feb 07, 2014 75.72 77.58 75.72 77.29 336,926 +1.72(+2.28%)
Feb 06, 2014 75.66 76.55 74.95 75.57 400,503 +0.22(+0.29%)
Feb 05, 2014 75.47 75.89 74.39 75.35 490,731 -0.12(-0.15%)
Feb 04, 2014 74.82 75.96 74.00 75.47 866,580 +0.82(+1.10%)
Feb 03, 2014 79.10 79.57 74.49 74.64 794,794 -4.42(-5.59%)
Jan 31, 2014 77.27 79.69 77.24 79.06 759,778 +0.92(+1.18%)
Jan 30, 2014 78.13 78.30 77.58 78.14 392,887 +0.57(+0.73%)
Jan 29, 2014 77.42 78.27 77.06 77.57 335,922 -0.54(-0.69%)
Jan 28, 2014 77.37 78.12 77.18 78.11 545,987 +0.74(+0.96%)
Jan 27, 2014 77.79 78.55 76.02 77.37 690,749 -0.38(-0.49%)
Jan 24, 2014 80.30 80.33 77.31 77.76 680,658 -3.12(-3.86%)
Jan 23, 2014 81.00 81.44 80.71 80.88 539,569 -0.61(-0.75%)
Jan 22, 2014 80.30 81.50 80.30 81.48 495,002 +1.48(+1.85%)
Jan 21, 2014 80.00 80.50 79.50 80.00 609,337 +0.76(+0.96%)
Jan 17, 2014 79.21 79.24 79.24 79.24 468,962 +0.02(+0.02%)
Jan 16, 2014 79.06 79.63 78.64 79.23 668,017 -0.07(-0.08%)
Jan 15, 2014 78.84 79.45 78.58 79.29 748,776 +0.97(+1.23%)
Jan 14, 2014 77.47 78.94 77.42 78.33 837,110 +0.93(+1.20%)
Jan 13, 2014 77.17 78.19 77.09 77.40 532,737 +0.35(+0.45%)
Jan 10, 2014 75.66 77.09 75.52 77.05 249,360 +1.44(+1.90%)
Jan 09, 2014 76.02 76.28 75.22 75.61 329,299 +0.10(+0.13%)
Jan 08, 2014 75.87 76.23 75.19 75.51 623,800 -0.37(-0.48%)
Jan 07, 2014 76.55 77.55 75.59 75.87 525,279 +0.96(+1.28%)
Jan 06, 2014 74.14 75.38 73.60 74.92 483,347 +1.35(+1.83%)
Jan 03, 2014 73.10 73.67 72.80 73.57 474,056 +0.42(+0.58%)
Jan 02, 2014 74.58 74.95 72.74 73.15 575,820 -1.75(-2.33%)
Dec 31, 2013 73.97 74.89 74.89 74.89 321,134 +0.99(+1.34%)
Dec 30, 2013 73.86 74.07 73.50 73.90 195,679 +0.03(+0.05%)
Dec 27, 2013 75.43 77.41 73.54 73.87 277,323 +0.46(+0.62%)
Dec 26, 2013 73.63 74.30 73.03 73.41 154,562 +0.31(+0.42%)
Dec 24, 2013 72.83 73.43 72.73 73.10 76,055 +0.20(+0.27%)
Dec 23, 2013 73.22 73.40 72.11 72.90 333,994 +0.48(+0.67%)
Dec 20, 2013 70.50 72.97 70.38 72.42 1,060,753 +2.24(+3.19%)
Dec 19, 2013 70.43 70.50 69.89 70.18 400,159 -0.28(-0.40%)
Dec 18, 2013 70.25 70.67 69.30 70.47 668,265 +0.27(+0.39%)
Dec 17, 2013 71.14 71.14 69.94 70.19 661,810 +1.31(+1.91%)
Dec 16, 2013 67.84 69.11 67.84 68.88 463,659 +1.17(+1.73%)
Dec 13, 2013 67.13 68.06 66.81 67.70 504,279 +0.94(+1.41%)
Dec 12, 2013 66.19 67.12 66.12 66.76 933,827 +0.60(+0.91%)
Dec 11, 2013 67.10 67.10 65.93 66.16 676,929 -0.74(-1.11%)
Dec 10, 2013 67.50 67.75 66.82 66.91 565,803 -0.89(-1.31%)
Dec 09, 2013 68.49 68.59 67.55 67.80 414,004 -0.69(-1.01%)
Dec 06, 2013 68.44 68.83 68.26 68.49 392,662 +0.45(+0.66%)
Dec 05, 2013 68.62 69.14 67.61 68.04 530,564 -0.83(-1.21%)
Dec 04, 2013 68.84 69.20 68.29 68.87 675,282 -0.19(-0.28%)
Dec 03, 2013 68.54 69.28 68.03 69.06 812,832 +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.