Skip to main content

Huntington Ingalls Industries (NY: HII )

289.58 -0.17 (-0.06%)
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 97.49 97.49 95.61 96.64 554,849 +0.12(+0.12%)
Jun 29, 2015 97.61 97.95 96.35 96.52 337,307 -2.05(-2.08%)
Jun 26, 2015 99.74 100.04 98.46 98.58 568,783 -1.16(-1.16%)
Jun 25, 2015 100.17 100.50 99.35 99.74 278,870 -0.07(-0.07%)
Jun 24, 2015 102.36 102.36 99.73 99.80 297,033 -2.60(-2.54%)
Jun 23, 2015 101.19 102.47 99.92 102.41 499,791 +1.10(+1.08%)
Jun 22, 2015 101.31 101.39 100.16 101.31 305,735 +0.50(+0.49%)
Jun 19, 2015 101.01 101.81 100.80 100.81 380,610 -0.46(-0.46%)
Jun 18, 2015 101.02 101.98 100.83 101.27 389,473 +0.34(+0.34%)
Jun 17, 2015 100.43 101.27 99.61 100.93 332,476 +0.62(+0.62%)
Jun 16, 2015 100.29 101.38 99.86 100.31 342,136 +0.14(+0.14%)
Jun 15, 2015 100.52 101.13 99.14 100.17 391,625 -1.23(-1.21%)
Jun 12, 2015 100.89 101.64 100.76 101.40 339,153 -0.34(-0.34%)
Jun 11, 2015 101.99 102.64 101.38 101.74 657,338 -0.19(-0.19%)
Jun 10, 2015 101.43 102.98 101.19 101.93 467,364 +1.12(+1.12%)
Jun 09, 2015 102.22 102.22 100.70 100.81 293,059 -1.26(-1.24%)
Jun 08, 2015 102.80 103.00 101.71 102.07 247,187 -0.65(-0.63%)
Jun 05, 2015 102.16 102.78 101.05 102.72 259,791 +0.25(+0.24%)
Jun 04, 2015 103.95 104.64 101.40 102.47 296,104 -2.06(-1.97%)
Jun 03, 2015 105.20 106.02 104.16 104.53 294,499 -0.13(-0.12%)
Jun 02, 2015 103.44 106.03 103.44 104.66 383,364 +0.17(+0.16%)
Jun 01, 2015 107.23 107.23 103.98 104.49 666,427 -1.94(-1.82%)
May 29, 2015 105.97 106.77 104.59 106.43 469,126 +0.50(+0.47%)
May 28, 2015 105.97 106.58 105.19 105.93 296,254 -0.43(-0.40%)
May 27, 2015 104.72 106.64 104.17 106.36 306,572 +1.70(+1.62%)
May 26, 2015 104.54 105.00 104.29 104.66 440,896 -0.45(-0.43%)
May 22, 2015 104.80 105.12 105.12 105.12 305,409 -0.23(-0.22%)
May 21, 2015 105.00 105.82 104.47 105.35 283,128 +0.86(+0.82%)
May 20, 2015 103.66 104.90 102.60 104.49 401,165 +1.40(+1.36%)
May 19, 2015 102.67 103.94 102.37 103.09 462,391 -2.58(-2.44%)
May 18, 2015 104.81 105.86 104.38 105.66 254,927 +0.51(+0.49%)
May 15, 2015 106.14 106.36 104.85 105.15 301,109 -1.07(-1.01%)
May 14, 2015 105.19 106.71 105.11 106.22 362,246 +1.33(+1.27%)
May 13, 2015 104.07 105.30 103.54 104.89 519,427 +1.64(+1.59%)
May 12, 2015 102.69 103.96 102.14 103.24 589,754 -0.24(-0.23%)
May 11, 2015 101.43 104.29 101.39 103.48 743,426 +1.88(+1.85%)
May 08, 2015 103.88 104.86 100.02 101.60 1,504,064 -4.09(-3.87%)
May 07, 2015 110.21 110.21 103.11 105.69 1,563,538 -8.73(-7.63%)
May 06, 2015 114.93 115.43 113.73 114.42 343,568 -0.12(-0.10%)
May 05, 2015 116.30 116.50 114.37 114.53 351,618 -1.53(-1.32%)
May 04, 2015 114.34 116.56 113.01 116.07 271,648 +1.45(+1.27%)
May 01, 2015 112.99 115.11 112.43 114.61 340,999 +2.03(+1.80%)
Apr 30, 2015 116.05 116.85 112.35 112.58 506,381 -4.36(-3.73%)
Apr 29, 2015 117.24 117.81 116.85 116.95 233,138 -0.45(-0.39%)
Apr 28, 2015 117.64 118.67 116.46 117.40 238,288 -0.77(-0.65%)
Apr 27, 2015 119.39 119.87 117.40 118.17 225,585 -1.23(-1.03%)
Apr 24, 2015 119.03 119.70 118.66 119.40 153,438 +0.47(+0.40%)
Apr 23, 2015 118.87 119.77 118.50 118.93 245,414 -0.64(-0.54%)
Apr 22, 2015 119.05 119.91 117.50 119.58 197,839 +0.47(+0.40%)
Apr 21, 2015 118.98 119.58 118.17 119.10 412,629 +0.90(+0.76%)
Apr 20, 2015 118.03 118.84 117.64 118.21 221,754 +0.56(+0.48%)
Apr 17, 2015 119.28 119.28 117.07 117.64 183,382 -2.62(-2.18%)
Apr 16, 2015 119.73 120.58 118.70 120.26 302,908 +0.71(+0.59%)
Apr 15, 2015 119.96 120.38 119.13 119.55 266,599 +0.62(+0.52%)
Apr 14, 2015 119.95 120.50 118.70 118.92 315,663 -1.07(-0.89%)
Apr 13, 2015 120.89 121.23 119.76 119.99 308,183 -1.50(-1.23%)
Apr 10, 2015 119.98 121.51 119.98 121.49 281,179 +1.42(+1.18%)
Apr 09, 2015 119.92 120.47 119.32 120.07 243,447 -0.41(-0.34%)
Apr 08, 2015 121.17 121.91 120.12 120.48 271,230 -0.51(-0.42%)
Apr 07, 2015 120.96 122.34 120.86 121.00 225,796 +0.03(+0.03%)
Apr 06, 2015 118.74 121.10 118.62 120.96 219,920 +1.66(+1.39%)
Apr 02, 2015 120.31 119.30 119.30 119.30 189,463 -1.02(-0.85%)
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.