Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2013 68.69 69.45 68.24 68.59 547,088 +0.17(+0.24%)
Nov 29, 2013 68.90 69.08 68.23 68.42 179,024 -0.42(-0.62%)
Nov 27, 2013 68.18 69.13 68.13 68.84 212,232 +0.73(+1.08%)
Nov 26, 2013 67.37 68.23 67.07 68.11 373,868 +0.89(+1.32%)
Nov 25, 2013 66.81 67.44 66.56 67.22 525,051 +0.43(+0.65%)
Nov 22, 2013 66.74 66.91 66.60 66.79 625,823 -0.03(-0.05%)
Nov 21, 2013 66.12 67.40 66.12 66.82 483,776 +0.88(+1.33%)
Nov 20, 2013 65.90 66.47 65.43 65.94 278,876 +0.24(+0.37%)
Nov 19, 2013 65.57 65.93 65.32 65.70 387,032 +0.04(+0.06%)
Nov 18, 2013 66.33 66.69 65.52 65.66 435,203 -0.21(-0.32%)
Nov 15, 2013 65.57 66.12 65.30 65.87 337,951 +0.32(+0.49%)
Nov 14, 2013 65.24 65.93 65.15 65.54 422,336 +1.43(+2.23%)
Nov 12, 2013 63.70 64.39 63.54 64.12 579,230 +0.43(+0.68%)
Nov 11, 2013 63.35 63.84 63.00 63.69 491,715 +0.54(+0.85%)
Nov 08, 2013 61.24 63.15 60.57 63.15 648,871 +2.59(+4.28%)
Nov 07, 2013 62.25 62.84 60.27 60.56 507,898 +0.26(+0.43%)
Nov 06, 2013 60.10 60.57 59.91 60.30 209,301 +0.33(+0.55%)
Nov 05, 2013 60.22 60.50 59.85 59.97 343,212 -0.45(-0.74%)
Nov 04, 2013 59.73 60.46 59.60 60.42 280,920 +0.80(+1.34%)
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.