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 (%)
Mar 31, 2014 83.84 85.61 83.49 85.25 327,675 +1.97(+2.36%)
Mar 28, 2014 83.54 84.74 83.17 83.28 387,055 -0.05(-0.06%)
Mar 27, 2014 82.94 83.91 82.60 83.33 522,593 +0.47(+0.56%)
Mar 26, 2014 83.97 84.63 82.83 82.86 375,299 -0.80(-0.96%)
Mar 25, 2014 83.57 84.03 83.28 83.66 366,988 +0.40(+0.48%)
Mar 24, 2014 83.74 83.80 81.58 83.26 531,336 +0.32(+0.38%)
Mar 21, 2014 84.51 84.71 82.86 82.95 726,426 -0.99(-1.18%)
Mar 20, 2014 84.35 84.53 83.65 83.94 358,276 -0.32(-0.38%)
Mar 19, 2014 85.34 85.44 83.47 84.26 332,365 -1.03(-1.21%)
Mar 18, 2014 84.82 85.36 84.66 85.29 386,469 +0.35(+0.41%)
Mar 17, 2014 84.75 85.82 84.61 84.94 417,149 -0.38(-0.45%)
Mar 14, 2014 85.28 86.24 84.91 85.32 458,208 +0.04(+0.05%)
Mar 13, 2014 86.76 87.09 84.94 85.28 470,283 -1.30(-1.50%)
Mar 12, 2014 85.87 86.79 85.13 86.58 499,870 +0.19(+0.22%)
Mar 11, 2014 87.87 87.97 86.25 86.39 479,314 -1.45(-1.65%)
Mar 10, 2014 87.49 88.16 87.22 87.84 527,485 +0.47(+0.53%)
Mar 07, 2014 88.37 88.86 87.32 87.37 693,734 -0.12(-0.14%)
Mar 06, 2014 86.81 88.40 86.37 87.50 1,034,652 +0.89(+1.03%)
Mar 05, 2014 87.38 88.15 86.53 86.61 588,196 -0.38(-0.44%)
Mar 04, 2014 88.02 88.02 86.37 86.99 604,069 +1.07(+1.25%)
Mar 03, 2014 83.35 86.47 82.72 85.92 639,301 +1.61(+1.90%)
Feb 28, 2014 84.39 85.35 83.49 84.31 699,819 +0.54(+0.65%)
Feb 27, 2014 83.76 84.25 81.55 83.77 1,151,697 +3.15(+3.90%)
Feb 26, 2014 80.98 81.32 80.22 80.63 548,041 -0.08(-0.10%)
Feb 25, 2014 81.77 81.97 80.53 80.71 367,837 -0.91(-1.11%)
Feb 24, 2014 82.47 82.85 81.58 81.62 474,175 -0.01(-0.01%)
Feb 21, 2014 81.77 82.36 80.82 81.62 404,104 +0.07(+0.09%)
Feb 20, 2014 80.07 81.82 79.73 81.55 449,062 +1.67(+2.09%)
Feb 19, 2014 80.53 81.03 79.79 79.88 302,112 -0.97(-1.20%)
Feb 18, 2014 80.19 81.29 79.83 80.85 396,934 +0.97(+1.21%)
Feb 14, 2014 79.16 79.89 79.89 79.89 392,524 +0.57(+0.72%)
Feb 13, 2014 77.45 80.01 77.27 79.31 513,517 +1.53(+1.97%)
Feb 12, 2014 77.37 78.30 77.17 77.78 442,796 +0.56(+0.72%)
Feb 11, 2014 76.27 77.52 75.82 77.22 259,580 +1.15(+1.51%)
Feb 10, 2014 77.31 77.31 75.97 76.07 243,606 -1.21(-1.57%)
Feb 07, 2014 75.72 77.58 75.72 77.29 336,926 +1.72(+2.28%)
Feb 06, 2014 75.66 76.55 74.95 75.57 400,503 +0.22(+0.29%)
Feb 05, 2014 75.47 75.89 74.39 75.35 490,731 -0.12(-0.15%)
Feb 04, 2014 74.82 75.96 74.00 75.47 866,580 +0.82(+1.10%)
Feb 03, 2014 79.10 79.57 74.49 74.64 794,794 -4.42(-5.59%)
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%)
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.