Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 120.15 120.20 118.62 118.75 390,531 -1.10(-0.92%)
Feb 26, 2015 118.56 120.87 118.40 119.85 459,140 +0.48(+0.40%)
Feb 25, 2015 117.74 120.60 117.17 119.37 582,014 +2.02(+1.72%)
Feb 24, 2015 118.19 119.55 116.31 117.35 772,237 -2.30(-1.92%)
Feb 23, 2015 115.72 119.66 115.72 119.66 634,662 +3.97(+3.43%)
Feb 20, 2015 111.75 115.78 111.29 115.69 978,185 +3.94(+3.53%)
Feb 19, 2015 110.91 116.61 108.70 111.75 1,278,199 +3.86(+3.57%)
Feb 18, 2015 105.20 107.93 105.20 107.89 629,534 +2.44(+2.31%)
Feb 17, 2015 105.37 106.70 105.05 105.46 500,622 +0.33(+0.31%)
Feb 13, 2015 104.21 105.13 105.13 105.13 478,802 +0.86(+0.82%)
Feb 12, 2015 103.22 104.67 102.36 104.27 339,096 +1.79(+1.75%)
Feb 11, 2015 100.76 102.78 100.76 102.48 305,569 +1.24(+1.23%)
Feb 10, 2015 100.83 101.43 99.89 101.24 209,426 +1.07(+1.07%)
Feb 09, 2015 101.63 102.17 100.01 100.17 252,452 -2.09(-2.05%)
Feb 06, 2015 101.33 102.92 100.94 102.26 446,577 +0.73(+0.72%)
Feb 05, 2015 102.41 102.68 101.25 101.53 219,036 -0.02(-0.02%)
Feb 04, 2015 101.81 102.45 101.18 101.55 247,625 -0.26(-0.26%)
Feb 03, 2015 99.57 101.93 99.57 101.81 377,287 +2.66(+2.68%)
Feb 02, 2015 98.07 99.20 96.30 99.15 266,367 +1.18(+1.21%)
Jan 30, 2015 98.73 99.33 97.67 97.97 337,044 -1.59(-1.60%)
Jan 29, 2015 99.59 99.92 98.01 99.56 267,440 +0.04(+0.04%)
Jan 28, 2015 101.06 101.49 99.07 99.52 257,302 -0.51(-0.51%)
Jan 27, 2015 98.85 100.57 98.85 100.03 368,751 -0.39(-0.39%)
Jan 26, 2015 100.17 100.47 98.94 100.42 324,211 -0.08(-0.08%)
Jan 23, 2015 100.32 100.68 99.04 100.50 308,245 +0.18(+0.18%)
Jan 22, 2015 98.21 100.64 96.99 100.32 372,073 +2.93(+3.01%)
Jan 21, 2015 96.29 97.56 95.79 97.39 340,230 +0.94(+0.98%)
Jan 20, 2015 97.13 97.85 95.26 96.45 439,994 -0.72(-0.74%)
Jan 16, 2015 94.34 97.32 94.34 97.17 326,205 +2.36(+2.49%)
Jan 15, 2015 95.25 96.57 93.96 94.81 399,834 -0.58(-0.61%)
Jan 14, 2015 95.07 96.76 94.38 95.39 514,966 -1.17(-1.21%)
Jan 13, 2015 97.29 98.78 95.58 96.56 358,056 -0.49(-0.50%)
Jan 12, 2015 97.85 97.92 95.92 97.05 302,740 -0.32(-0.33%)
Jan 09, 2015 98.85 99.49 97.31 97.36 218,119 -1.56(-1.58%)
Jan 08, 2015 96.69 99.07 96.26 98.93 405,941 +3.08(+3.21%)
Jan 07, 2015 96.68 97.62 95.02 95.85 454,255 -0.17(-0.18%)
Jan 06, 2015 93.89 96.66 93.27 96.02 521,702 +3.40(+3.67%)
Jan 05, 2015 93.81 94.16 91.94 92.62 250,133 -1.41(-1.50%)
Jan 02, 2015 94.52 95.27 92.92 94.03 236,944 -0.46(-0.49%)
Dec 31, 2014 96.22 94.49 94.49 94.49 268,738 -1.57(-1.64%)
Dec 30, 2014 96.21 96.85 95.94 96.06 159,067 -0.55(-0.57%)
Dec 29, 2014 96.70 97.51 96.56 96.61 126,020 -0.42(-0.43%)
Dec 26, 2014 96.94 97.29 95.96 97.03 110,147 +0.54(+0.56%)
Dec 24, 2014 96.22 96.49 96.49 96.49 98,307 +0.20(+0.21%)
Dec 23, 2014 96.94 97.71 96.19 96.29 379,311 -0.08(-0.09%)
Dec 22, 2014 93.55 96.98 93.79 96.37 413,198 +2.82(+3.02%)
Dec 19, 2014 92.42 93.79 92.37 93.55 458,699 +0.93(+1.01%)
Dec 18, 2014 90.19 92.66 89.84 92.62 329,217 +2.85(+3.17%)
Dec 17, 2014 88.14 90.09 87.20 89.77 276,909 +1.87(+2.13%)
Dec 16, 2014 86.93 88.53 86.25 87.90 318,081 +0.74(+0.85%)
Dec 15, 2014 87.67 87.69 86.14 87.16 279,225 +0.07(+0.08%)
Dec 12, 2014 87.04 87.84 86.58 87.09 341,433 -0.92(-1.04%)
Dec 11, 2014 87.83 88.79 87.72 88.00 206,295 +0.45(+0.51%)
Dec 10, 2014 90.14 90.14 87.49 87.56 176,711 -2.94(-3.25%)
Dec 09, 2014 89.71 90.84 88.88 90.50 224,558 -0.52(-0.57%)
Dec 08, 2014 91.82 92.60 90.72 91.02 377,278 -0.85(-0.92%)
Dec 05, 2014 90.74 91.88 90.74 91.87 342,555 +1.52(+1.68%)
Dec 04, 2014 91.15 91.77 90.14 90.35 183,182 -1.47(-1.60%)
Dec 03, 2014 90.48 91.96 90.23 91.82 228,606 +1.33(+1.47%)
Dec 02, 2014 89.65 91.42 89.55 90.49 237,866 +0.51(+0.57%)
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.