Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 89.31 89.66 88.47 88.61 284,287 -0.84(-0.94%)
Sep 29, 2014 88.42 89.55 88.19 89.45 240,406 +0.27(+0.31%)
Sep 26, 2014 88.56 89.41 88.03 89.18 309,400 +0.66(+0.75%)
Sep 25, 2014 88.39 88.65 87.78 88.51 321,594 -0.26(-0.30%)
Sep 24, 2014 87.97 88.86 87.62 88.78 393,554 +0.72(+0.82%)
Sep 23, 2014 88.64 88.72 87.91 88.05 258,900 -0.68(-0.77%)
Sep 22, 2014 89.80 89.80 88.26 88.73 209,371 -1.29(-1.44%)
Sep 19, 2014 91.49 92.02 89.88 90.03 417,239 -1.45(-1.59%)
Sep 18, 2014 91.50 91.73 90.98 91.48 184,942 +0.48(+0.53%)
Sep 17, 2014 89.94 91.39 89.56 91.00 318,915 +1.05(+1.17%)
Sep 16, 2014 89.48 90.47 89.15 89.94 318,644 +0.61(+0.69%)
Sep 15, 2014 89.53 89.87 88.99 89.33 161,108 -0.09(-0.10%)
Sep 12, 2014 89.57 90.04 89.23 89.42 238,122 -0.39(-0.44%)
Sep 11, 2014 90.19 90.44 89.42 89.81 257,122 -0.53(-0.58%)
Sep 10, 2014 89.07 90.47 88.88 90.34 366,830 +1.39(+1.57%)
Sep 09, 2014 87.93 89.15 87.77 88.95 312,963 +1.04(+1.18%)
Sep 08, 2014 87.16 88.06 87.09 87.91 229,012 +0.66(+0.76%)
Sep 05, 2014 86.02 87.28 85.49 87.25 265,650 +1.22(+1.42%)
Sep 04, 2014 87.14 87.55 85.74 86.02 273,214 -1.00(-1.15%)
Sep 03, 2014 89.02 89.38 86.56 87.03 337,236 -2.03(-2.28%)
Sep 02, 2014 86.95 88.99 86.60 89.06 485,948 +2.24(+2.58%)
Aug 29, 2014 86.82 86.82 86.82 86.82 123,254 +0.03(+0.03%)
Aug 28, 2014 87.47 87.59 86.66 86.80 187,281 -0.78(-0.89%)
Aug 27, 2014 87.26 87.98 86.96 87.58 257,646 +0.59(+0.67%)
Aug 26, 2014 87.41 87.42 86.92 86.99 200,147 -0.56(-0.64%)
Aug 25, 2014 87.81 88.12 87.42 87.55 169,280 +0.22(+0.25%)
Aug 22, 2014 87.88 88.04 87.31 87.33 172,792 -0.44(-0.50%)
Aug 21, 2014 87.25 87.87 87.07 87.77 216,710 +0.48(+0.55%)
Aug 20, 2014 87.12 87.45 86.68 87.29 201,328 +0.06(+0.07%)
Aug 19, 2014 86.29 87.81 86.29 87.23 536,349 +1.15(+1.33%)
Aug 18, 2014 85.03 86.34 85.01 86.08 206,993 +1.47(+1.74%)
Aug 15, 2014 85.19 85.46 83.99 84.62 295,656 -0.42(-0.49%)
Aug 14, 2014 84.27 85.35 83.70 85.03 324,618 +0.83(+0.99%)
Aug 13, 2014 81.95 84.28 81.95 84.20 359,470 +2.84(+3.49%)
Aug 12, 2014 81.52 82.18 80.96 81.36 370,984 -0.14(-0.17%)
Aug 11, 2014 81.57 82.92 81.17 81.49 342,463 +0.99(+1.23%)
Aug 08, 2014 79.07 80.69 78.98 80.50 408,251 +1.44(+1.82%)
Aug 07, 2014 76.12 79.24 76.00 79.06 502,625 +3.19(+4.21%)
Aug 06, 2014 75.92 76.27 75.43 75.87 280,702 -0.48(-0.62%)
Aug 05, 2014 75.61 76.78 75.20 76.34 355,162 +0.57(+0.75%)
Aug 04, 2014 76.49 76.88 75.39 75.77 333,795 -0.95(-1.24%)
Aug 01, 2014 76.83 77.89 75.81 76.72 512,681 -0.43(-0.56%)
Jul 31, 2014 78.48 78.93 77.15 77.16 412,090 -1.82(-2.30%)
Jul 30, 2014 79.11 79.55 78.71 78.97 334,702 +0.07(+0.09%)
Jul 29, 2014 79.41 79.74 78.90 78.90 368,936 -0.55(-0.69%)
Jul 28, 2014 79.40 79.65 78.99 79.46 384,599 +0.20(+0.25%)
Jul 25, 2014 79.05 79.48 78.93 79.26 440,067 +0.00(+0.00%)
Jul 24, 2014 79.13 79.35 78.65 79.26 387,466 +0.14(+0.17%)
Jul 23, 2014 79.05 79.14 78.49 79.13 289,001 +0.17(+0.22%)
Jul 22, 2014 78.96 79.31 78.47 78.96 300,441 +0.64(+0.81%)
Jul 21, 2014 77.95 78.68 77.78 78.32 348,875 +0.20(+0.26%)
Jul 18, 2014 76.92 78.34 76.86 78.12 342,562 +1.34(+1.75%)
Jul 17, 2014 77.83 78.55 76.74 76.77 373,960 -1.08(-1.38%)
Jul 16, 2014 79.37 79.52 77.85 77.85 469,081 -0.96(-1.22%)
Jul 15, 2014 78.68 79.52 78.30 78.81 234,533 +0.09(+0.12%)
Jul 14, 2014 78.80 79.14 78.07 78.72 415,984 +0.55(+0.71%)
Jul 11, 2014 78.47 78.77 77.65 78.17 306,759 -0.26(-0.34%)
Jul 10, 2014 77.27 78.63 76.92 78.43 514,310 +0.32(+0.41%)
Jul 09, 2014 78.73 78.96 77.79 78.11 449,891 -0.14(-0.18%)
Jul 08, 2014 79.35 79.48 77.86 78.25 433,178 -1.12(-1.41%)
Jul 07, 2014 79.77 79.77 79.10 79.37 274,725 -0.43(-0.54%)
Jul 03, 2014 80.35 79.80 79.80 79.80 365,653 -0.14(-0.18%)
Jul 02, 2014 80.62 81.12 79.85 79.95 327,543 -0.96(-1.19%)
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.