Skip to main content

Huntington Ingalls Industries (NY: HII )

230.04 -1.92 (-0.83%)
Streaming Delayed Price Updated: 2:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 103.07 103.69 101.95 102.27 322,877 -1.66(-1.60%)
Jan 29, 2015 103.96 104.30 102.31 103.93 256,198 +0.04(+0.04%)
Jan 28, 2015 105.50 105.94 103.42 103.88 246,487 -0.53(-0.51%)
Jan 27, 2015 103.19 104.98 103.19 104.42 353,251 -0.41(-0.39%)
Jan 26, 2015 104.57 104.87 103.28 104.83 310,584 -0.08(-0.08%)
Jan 23, 2015 104.72 105.10 103.38 104.91 295,289 +0.19(+0.18%)
Jan 22, 2015 102.51 105.06 101.24 104.72 356,433 +3.06(+3.01%)
Jan 21, 2015 100.51 101.84 100.00 101.66 325,929 +0.98(+0.98%)
Jan 20, 2015 101.39 102.15 99.44 100.68 421,500 -0.75(-0.74%)
Jan 16, 2015 98.48 101.59 98.48 101.44 312,494 +2.46(+2.49%)
Jan 15, 2015 99.43 100.80 98.08 98.97 383,028 -0.61(-0.61%)
Jan 14, 2015 99.24 101.00 98.52 99.58 493,320 -1.22(-1.21%)
Jan 13, 2015 101.56 103.11 99.78 100.80 343,006 -0.51(-0.50%)
Jan 12, 2015 102.15 102.22 100.13 101.30 290,015 -0.33(-0.33%)
Jan 09, 2015 103.19 103.86 101.58 101.64 208,951 -1.63(-1.58%)
Jan 08, 2015 100.94 103.42 100.49 103.27 388,878 +3.21(+3.21%)
Jan 07, 2015 100.92 101.90 99.19 100.06 435,161 -0.18(-0.18%)
Jan 06, 2015 98.01 100.90 97.37 100.23 499,774 +3.55(+3.67%)
Jan 05, 2015 97.93 98.30 95.97 96.68 239,620 -1.47(-1.50%)
Jan 02, 2015 98.66 99.45 97.00 98.16 226,985 -0.48(-0.49%)
Dec 31, 2014 100.44 98.64 98.64 98.64 257,442 -1.64(-1.64%)
Dec 30, 2014 100.44 101.10 100.15 100.28 152,381 -0.57(-0.57%)
Dec 29, 2014 100.94 101.79 100.80 100.85 120,723 -0.44(-0.43%)
Dec 26, 2014 101.19 101.56 100.17 101.29 105,517 +0.56(+0.56%)
Dec 24, 2014 100.44 100.72 100.72 100.72 94,175 +0.21(+0.21%)
Dec 23, 2014 101.19 102.00 100.41 100.51 363,368 -0.09(-0.09%)
Dec 22, 2014 97.66 101.23 97.91 100.60 395,830 +2.95(+3.02%)
Dec 19, 2014 96.48 97.90 96.42 97.66 439,418 +0.97(+1.01%)
Dec 18, 2014 94.15 96.73 93.79 96.68 315,379 +2.97(+3.17%)
Dec 17, 2014 92.01 94.04 91.02 93.71 265,269 +1.96(+2.13%)
Dec 16, 2014 90.74 92.41 90.03 91.75 304,711 +0.77(+0.85%)
Dec 15, 2014 91.52 91.53 89.92 90.98 267,488 +0.07(+0.08%)
Dec 12, 2014 90.86 91.69 90.38 90.91 327,082 -0.96(-1.04%)
Dec 11, 2014 91.68 92.68 91.57 91.87 197,624 +0.46(+0.51%)
Dec 10, 2014 94.09 94.09 91.33 91.40 169,283 -3.07(-3.25%)
Dec 09, 2014 93.65 94.82 92.78 94.47 215,119 -0.54(-0.57%)
Dec 08, 2014 95.85 96.66 94.70 95.02 361,420 -0.89(-0.92%)
Dec 05, 2014 94.73 95.91 94.73 95.90 328,157 +1.59(+1.68%)
Dec 04, 2014 95.15 95.80 94.09 94.31 175,482 -1.53(-1.60%)
Dec 03, 2014 94.44 96.00 94.19 95.85 218,997 +1.39(+1.47%)
Dec 02, 2014 93.59 95.43 93.48 94.46 227,868 +0.53(+0.57%)
Dec 01, 2014 94.90 95.65 93.87 93.93 259,570 -1.65(-1.73%)
Nov 28, 2014 95.59 96.63 95.44 95.58 121,676 -0.41(-0.43%)
Nov 26, 2014 96.39 95.99 95.99 95.99 124,730 -0.61(-0.63%)
Nov 25, 2014 96.26 96.87 95.98 96.59 153,683 +0.41(+0.43%)
Nov 24, 2014 94.35 96.23 94.35 96.18 176,756 +1.84(+1.95%)
Nov 21, 2014 95.77 95.91 94.17 94.35 248,346 -0.42(-0.44%)
Nov 20, 2014 94.56 95.25 94.41 94.77 220,545 -0.56(-0.59%)
Nov 19, 2014 94.68 95.38 94.08 95.33 176,414 +0.34(+0.36%)
Nov 18, 2014 94.83 95.25 94.52 94.98 342,681 +0.56(+0.59%)
Nov 17, 2014 94.09 94.60 93.93 94.42 211,668 +0.17(+0.19%)
Nov 14, 2014 94.01 94.91 93.73 94.25 261,554 +0.02(+0.02%)
Nov 13, 2014 94.63 95.16 94.02 94.23 312,508 -0.46(-0.49%)
Nov 12, 2014 94.51 94.88 94.03 94.70 215,630 +0.07(+0.07%)
Nov 11, 2014 95.99 96.46 93.58 94.63 396,058 -1.12(-1.17%)
Nov 10, 2014 93.66 95.83 93.37 95.74 466,880 +2.39(+2.56%)
Nov 07, 2014 92.63 93.52 92.20 93.36 624,849 +0.80(+0.86%)
Nov 06, 2014 88.00 92.58 87.39 92.56 373,041 +0.84(+0.91%)
Nov 05, 2014 92.42 92.87 91.42 91.72 319,807 -0.46(-0.50%)
Nov 04, 2014 91.93 92.48 91.53 92.19 412,289 +0.22(+0.24%)
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.