Skip to main content

Huntington Ingalls Industries (NY: HII )

268.03 -0.99 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 96.02 96.02 94.16 95.18 563,396 +0.12(+0.12%)
Jun 29, 2015 96.13 96.46 94.89 95.06 342,503 -2.02(-2.08%)
Jun 26, 2015 98.22 98.53 96.97 97.08 577,545 -1.14(-1.16%)
Jun 25, 2015 98.65 98.97 97.84 98.22 283,166 -0.07(-0.07%)
Jun 24, 2015 100.81 100.81 98.21 98.29 301,608 -2.56(-2.54%)
Jun 23, 2015 99.66 100.91 98.41 100.85 507,491 +1.08(+1.08%)
Jun 22, 2015 99.78 99.85 98.64 99.77 310,445 +0.49(+0.49%)
Jun 19, 2015 99.48 100.27 99.27 99.28 386,473 -0.46(-0.46%)
Jun 18, 2015 99.49 100.44 99.30 99.74 395,473 +0.34(+0.34%)
Jun 17, 2015 98.91 99.74 98.10 99.40 337,598 +0.61(+0.62%)
Jun 16, 2015 98.77 99.85 98.35 98.79 347,407 +0.14(+0.14%)
Jun 15, 2015 98.99 99.60 97.64 98.65 397,658 -1.21(-1.21%)
Jun 12, 2015 99.35 100.10 99.23 99.86 344,377 -0.34(-0.34%)
Jun 11, 2015 100.44 101.08 99.84 100.20 667,465 -0.19(-0.19%)
Jun 10, 2015 99.89 101.42 99.66 100.39 474,564 +1.11(+1.12%)
Jun 09, 2015 100.67 100.67 99.18 99.28 297,573 -1.24(-1.24%)
Jun 08, 2015 101.24 101.43 100.17 100.52 250,995 -0.64(-0.64%)
Jun 05, 2015 100.61 101.22 99.52 101.16 263,794 +0.25(+0.24%)
Jun 04, 2015 102.37 103.05 99.86 100.92 300,666 -2.03(-1.97%)
Jun 03, 2015 103.61 104.41 102.58 102.95 299,035 -0.13(-0.12%)
Jun 02, 2015 101.86 104.42 101.86 103.07 389,270 +0.17(+0.16%)
Jun 01, 2015 105.60 105.60 102.41 102.91 676,693 -1.91(-1.82%)
May 29, 2015 104.37 105.15 103.01 104.82 476,352 +0.49(+0.47%)
May 28, 2015 104.37 104.96 103.59 104.33 300,818 -0.42(-0.40%)
May 27, 2015 103.13 105.03 102.59 104.75 311,294 +1.67(+1.62%)
May 26, 2015 102.96 103.41 102.71 103.07 447,688 -0.45(-0.43%)
May 22, 2015 103.21 103.52 103.52 103.52 310,114 -0.23(-0.22%)
May 21, 2015 103.40 104.21 102.88 103.75 287,490 +0.84(+0.82%)
May 20, 2015 102.09 103.31 101.04 102.91 407,345 +1.38(+1.36%)
May 19, 2015 101.11 102.37 100.82 101.52 469,514 -2.54(-2.44%)
May 18, 2015 103.22 104.25 102.80 104.06 258,854 +0.50(+0.49%)
May 15, 2015 104.53 104.74 103.26 103.56 305,748 -1.05(-1.01%)
May 14, 2015 103.60 105.09 103.51 104.61 367,826 +1.31(+1.27%)
May 13, 2015 102.49 103.70 101.97 103.29 527,429 +1.62(+1.59%)
May 12, 2015 101.14 102.38 100.59 101.68 598,839 -0.24(-0.23%)
May 11, 2015 99.89 102.71 99.86 101.91 754,878 +1.85(+1.85%)
May 08, 2015 102.31 103.27 98.50 100.06 1,527,234 -4.03(-3.87%)
May 07, 2015 108.53 108.53 101.55 104.08 1,587,623 -8.60(-7.63%)
May 06, 2015 113.19 113.68 112.01 112.68 348,861 -0.12(-0.10%)
May 05, 2015 114.53 114.73 112.63 112.80 357,034 -1.51(-1.32%)
May 04, 2015 112.60 114.80 111.29 114.31 275,833 +1.43(+1.27%)
May 01, 2015 111.27 113.36 110.72 112.87 346,252 +2.00(+1.80%)
Apr 30, 2015 114.29 115.08 110.65 110.88 514,182 -4.30(-3.73%)
Apr 29, 2015 115.46 116.03 115.08 115.17 236,730 -0.45(-0.39%)
Apr 28, 2015 115.86 116.87 114.69 115.62 241,959 -0.76(-0.65%)
Apr 27, 2015 117.58 118.05 115.62 116.38 229,060 -1.21(-1.03%)
Apr 24, 2015 117.22 117.89 116.86 117.59 155,802 +0.46(+0.40%)
Apr 23, 2015 117.07 117.95 116.71 117.13 249,195 -0.63(-0.54%)
Apr 22, 2015 117.25 118.09 115.72 117.76 200,887 +0.46(+0.40%)
Apr 21, 2015 117.17 117.77 116.38 117.30 418,985 +0.88(+0.76%)
Apr 20, 2015 116.24 117.04 115.86 116.41 225,170 +0.56(+0.48%)
Apr 17, 2015 117.47 117.47 115.29 115.86 186,207 -2.58(-2.18%)
Apr 16, 2015 117.91 118.75 116.90 118.44 307,574 +0.70(+0.59%)
Apr 15, 2015 118.14 118.55 117.32 117.73 270,706 +0.61(+0.53%)
Apr 14, 2015 118.13 118.67 116.90 117.12 320,526 -1.05(-0.89%)
Apr 13, 2015 119.06 119.39 117.95 118.17 312,930 -1.47(-1.23%)
Apr 10, 2015 118.16 119.67 118.16 119.65 285,510 +1.40(+1.18%)
Apr 09, 2015 118.10 118.64 117.51 118.25 247,197 -0.41(-0.34%)
Apr 08, 2015 119.33 120.06 118.30 118.65 275,408 -0.51(-0.42%)
Apr 07, 2015 119.13 120.48 119.03 119.16 229,274 +0.03(+0.03%)
Apr 06, 2015 116.94 119.26 116.83 119.13 223,308 +1.64(+1.39%)
Apr 02, 2015 118.48 117.49 117.49 117.49 192,382 -1.00(-0.85%)
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.