Skip to main content

Huntington Ingalls Industries (NY: HII )

230.90 -1.06 (-0.46%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 103.22 104.40 102.22 103.61 343,283 +0.71(+0.69%)
Jul 30, 2015 103.25 103.92 101.52 102.90 283,174 -0.77(-0.74%)
Jul 29, 2015 101.25 104.10 101.01 103.67 467,048 +2.31(+2.28%)
Jul 28, 2015 99.91 101.47 99.07 101.36 338,950 +2.30(+2.33%)
Jul 27, 2015 98.56 99.32 97.51 99.05 230,124 +0.19(+0.19%)
Jul 24, 2015 101.43 101.94 98.58 98.87 282,754 -2.47(-2.44%)
Jul 23, 2015 101.50 103.23 100.75 101.34 249,287 +0.12(+0.12%)
Jul 22, 2015 101.45 101.61 100.56 101.22 263,081 -0.67(-0.66%)
Jul 21, 2015 102.66 102.79 101.00 101.89 280,394 -0.63(-0.61%)
Jul 20, 2015 103.33 103.47 102.25 102.51 206,100 -0.40(-0.39%)
Jul 17, 2015 103.56 103.81 102.38 102.91 214,006 -0.86(-0.82%)
Jul 16, 2015 103.02 103.79 102.03 103.77 282,512 +1.63(+1.60%)
Jul 15, 2015 103.11 103.31 101.49 102.14 217,987 -1.21(-1.17%)
Jul 14, 2015 102.35 103.56 101.50 103.34 321,461 +0.79(+0.78%)
Jul 13, 2015 101.60 103.06 101.60 102.55 284,006 +1.80(+1.79%)
Jul 10, 2015 100.60 101.38 99.98 100.75 242,144 +1.39(+1.40%)
Jul 09, 2015 100.05 100.57 99.23 99.35 177,027 +0.58(+0.59%)
Jul 08, 2015 99.84 100.38 98.22 98.77 461,348 -2.11(-2.09%)
Jul 07, 2015 100.11 101.11 98.69 100.88 321,671 +0.93(+0.94%)
Jul 06, 2015 98.72 100.41 98.53 99.95 360,461 +0.17(+0.17%)
Jul 02, 2015 101.01 99.78 99.78 99.78 280,809 -0.64(-0.63%)
Jul 01, 2015 100.22 101.00 99.65 100.41 392,451 +1.06(+1.07%)
Jun 30, 2015 100.23 100.23 98.29 99.35 539,715 +0.12(+0.12%)
Jun 29, 2015 100.34 100.70 99.05 99.23 328,107 -2.11(-2.08%)
Jun 26, 2015 102.53 102.85 101.23 101.34 553,269 -1.19(-1.16%)
Jun 25, 2015 102.98 103.32 102.14 102.53 271,264 -0.07(-0.07%)
Jun 24, 2015 105.23 105.23 102.52 102.60 288,931 -2.67(-2.54%)
Jun 23, 2015 104.03 105.34 102.73 105.28 486,159 +1.13(+1.08%)
Jun 22, 2015 104.16 104.23 102.96 104.15 297,396 +0.51(+0.49%)
Jun 19, 2015 103.85 104.67 103.63 103.64 370,229 -0.48(-0.46%)
Jun 18, 2015 103.86 104.84 103.65 104.11 378,850 +0.35(+0.34%)
Jun 17, 2015 103.25 104.11 102.40 103.76 323,408 +0.63(+0.62%)
Jun 16, 2015 103.11 104.23 102.66 103.12 332,804 +0.14(+0.14%)
Jun 15, 2015 103.33 103.97 101.92 102.98 380,943 -1.26(-1.21%)
Jun 12, 2015 103.71 104.49 103.58 104.24 329,902 -0.35(-0.34%)
Jun 11, 2015 104.85 105.51 104.22 104.60 639,409 -0.19(-0.19%)
Jun 10, 2015 104.27 105.87 104.03 104.79 454,617 +1.16(+1.12%)
Jun 09, 2015 105.08 105.08 103.53 103.64 285,066 -1.30(-1.24%)
Jun 08, 2015 105.68 105.89 104.56 104.93 240,445 -0.67(-0.64%)
Jun 05, 2015 105.02 105.66 103.88 105.60 252,706 +0.26(+0.24%)
Jun 04, 2015 106.86 107.57 104.24 105.35 288,028 -2.12(-1.97%)
Jun 03, 2015 108.15 108.99 107.08 107.47 286,466 -0.13(-0.12%)
Jun 02, 2015 106.33 109.00 106.33 107.60 372,907 +0.18(+0.16%)
Jun 01, 2015 110.23 110.23 106.90 107.42 648,249 -2.00(-1.82%)
May 29, 2015 108.95 109.77 107.53 109.42 456,330 +0.51(+0.47%)
May 28, 2015 108.95 109.56 108.14 108.90 288,174 -0.44(-0.40%)
May 27, 2015 107.66 109.64 107.09 109.34 298,210 +1.75(+1.62%)
May 26, 2015 107.47 107.95 107.22 107.60 428,871 -0.47(-0.43%)
May 22, 2015 107.74 108.06 108.06 108.06 297,079 -0.24(-0.22%)
May 21, 2015 107.94 108.78 107.39 108.30 275,406 +0.88(+0.82%)
May 20, 2015 106.57 107.84 105.48 107.42 390,223 +1.44(+1.36%)
May 19, 2015 105.55 106.86 105.24 105.98 449,779 -2.65(-2.44%)
May 18, 2015 107.75 108.83 107.31 108.63 247,974 +0.53(+0.49%)
May 15, 2015 109.12 109.34 107.79 108.10 292,896 -1.10(-1.01%)
May 14, 2015 108.14 109.70 108.05 109.20 352,366 +1.37(+1.27%)
May 13, 2015 106.99 108.25 106.44 107.83 505,260 +1.69(+1.59%)
May 12, 2015 105.57 106.88 105.00 106.14 573,669 -0.25(-0.23%)
May 11, 2015 104.27 107.22 104.24 106.38 723,149 +1.94(+1.85%)
May 08, 2015 106.80 107.80 102.82 104.45 1,463,040 -4.20(-3.87%)
May 07, 2015 113.30 113.30 106.00 108.65 1,520,892 -8.97(-7.63%)
May 06, 2015 118.15 118.67 116.92 117.62 334,197 -0.12(-0.10%)
May 05, 2015 119.56 119.76 117.58 117.75 342,027 -1.57(-1.32%)
May 04, 2015 117.55 119.83 116.18 119.32 264,239 +1.50(+1.27%)
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.