Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 89.23 89.23 89.23 89.23 119,922 +0.03(+0.03%)
Aug 28, 2014 89.90 90.02 89.07 89.21 182,218 -0.80(-0.89%)
Aug 27, 2014 89.69 90.42 89.38 90.01 250,681 +0.60(+0.67%)
Aug 26, 2014 89.84 89.85 89.33 89.41 194,737 -0.58(-0.64%)
Aug 25, 2014 90.25 90.57 89.84 89.98 164,703 +0.23(+0.25%)
Aug 22, 2014 90.32 90.48 89.74 89.76 168,121 -0.45(-0.50%)
Aug 21, 2014 89.68 90.32 89.49 90.21 210,851 +0.50(+0.55%)
Aug 20, 2014 89.54 89.88 89.09 89.71 195,886 +0.06(+0.07%)
Aug 19, 2014 88.68 90.25 88.68 89.65 521,849 +1.18(+1.33%)
Aug 18, 2014 87.39 88.74 87.38 88.48 201,397 +1.51(+1.74%)
Aug 15, 2014 87.56 87.83 86.32 86.97 287,663 -0.43(-0.49%)
Aug 14, 2014 86.61 87.73 86.02 87.39 315,843 +0.85(+0.99%)
Aug 13, 2014 84.23 86.63 84.23 86.54 349,752 +2.92(+3.49%)
Aug 12, 2014 83.78 84.46 83.21 83.62 360,955 -0.14(-0.17%)
Aug 11, 2014 83.84 85.22 83.42 83.76 333,205 +1.02(+1.23%)
Aug 08, 2014 81.26 82.93 81.18 82.74 397,214 +1.48(+1.82%)
Aug 07, 2014 78.23 81.45 78.11 81.25 489,038 +3.28(+4.21%)
Aug 06, 2014 78.03 78.39 77.53 77.97 273,114 -0.49(-0.62%)
Aug 05, 2014 77.71 78.92 77.29 78.46 345,561 +0.58(+0.75%)
Aug 04, 2014 78.61 79.01 77.49 77.88 324,772 -0.98(-1.24%)
Aug 01, 2014 78.96 80.06 77.91 78.86 498,821 -0.44(-0.56%)
Jul 31, 2014 80.66 81.12 79.29 79.30 400,950 -1.87(-2.30%)
Jul 30, 2014 81.31 81.76 80.90 81.17 325,653 +0.07(+0.09%)
Jul 29, 2014 81.61 81.96 81.09 81.10 358,962 -0.57(-0.69%)
Jul 28, 2014 81.60 81.86 81.18 81.66 374,202 +0.20(+0.25%)
Jul 25, 2014 81.25 81.69 81.12 81.46 428,171 +0.00(+0.00%)
Jul 24, 2014 81.32 81.56 80.84 81.46 376,992 +0.14(+0.17%)
Jul 23, 2014 81.25 81.34 80.67 81.32 281,189 +0.17(+0.21%)
Jul 22, 2014 81.15 81.51 80.65 81.15 292,319 +0.65(+0.81%)
Jul 21, 2014 80.12 80.86 79.94 80.49 339,444 +0.21(+0.26%)
Jul 18, 2014 79.06 80.51 78.99 80.29 333,301 +1.38(+1.75%)
Jul 17, 2014 79.99 80.73 78.87 78.91 363,850 -1.11(-1.38%)
Jul 16, 2014 81.58 81.72 80.02 80.02 456,400 -0.99(-1.22%)
Jul 15, 2014 80.87 81.72 80.47 81.00 228,193 +0.10(+0.12%)
Jul 14, 2014 80.99 81.34 80.24 80.90 404,739 +0.57(+0.71%)
Jul 11, 2014 80.65 80.96 79.81 80.34 298,466 -0.27(-0.34%)
Jul 10, 2014 79.41 80.82 79.06 80.61 500,407 +0.33(+0.41%)
Jul 09, 2014 80.92 81.15 79.95 80.28 437,729 -0.15(-0.18%)
Jul 08, 2014 81.55 81.69 80.02 80.43 421,468 -1.15(-1.41%)
Jul 07, 2014 81.99 81.99 81.30 81.58 267,298 -0.44(-0.54%)
Jul 03, 2014 82.58 82.02 82.02 82.02 355,768 -0.15(-0.18%)
Jul 02, 2014 82.86 83.37 82.07 82.17 318,688 -0.99(-1.19%)
Jul 01, 2014 82.87 83.72 82.18 83.16 722,801 +0.65(+0.79%)
Jun 30, 2014 82.42 82.58 81.55 82.50 479,576 +0.31(+0.38%)
Jun 27, 2014 81.22 82.47 81.11 82.19 985,044 +0.56(+0.68%)
Jun 26, 2014 82.11 82.17 81.15 81.63 268,392 -0.48(-0.58%)
Jun 25, 2014 82.01 82.23 81.80 82.11 369,684 +0.21(+0.26%)
Jun 24, 2014 83.73 83.94 81.83 81.90 377,052 -2.10(-2.50%)
Jun 23, 2014 84.64 84.83 83.99 84.00 268,040 -0.73(-0.86%)
Jun 20, 2014 84.79 85.43 84.42 84.73 569,858 -0.17(-0.20%)
Jun 19, 2014 85.34 86.00 84.38 84.90 372,458 -0.46(-0.54%)
Jun 18, 2014 86.40 86.73 84.47 85.36 484,343 -0.82(-0.95%)
Jun 17, 2014 85.82 86.59 85.24 86.18 416,289 +0.33(+0.39%)
Jun 16, 2014 85.99 86.40 85.59 85.85 344,602 -0.36(-0.41%)
Jun 13, 2014 86.51 86.70 86.09 86.21 362,584 -0.26(-0.30%)
Jun 12, 2014 88.05 88.06 86.24 86.47 260,721 -1.64(-1.86%)
Jun 11, 2014 89.03 89.18 87.95 88.11 308,399 -1.38(-1.54%)
Jun 10, 2014 89.73 89.98 88.67 89.49 413,936 +0.09(+0.10%)
Jun 06, 2014 88.96 89.61 88.95 89.40 396,901 +0.60(+0.68%)
Jun 05, 2014 88.58 89.01 88.26 88.80 343,985 +0.59(+0.67%)
Jun 04, 2014 88.04 88.60 87.80 88.21 321,865 +0.03(+0.04%)
Jun 03, 2014 87.53 88.50 87.53 88.17 335,093 +0.07(+0.08%)
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.