Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 122.03 122.08 120.48 120.61 384,510 -1.12(-0.92%)
Feb 26, 2015 120.41 122.77 120.25 121.73 452,062 +0.49(+0.40%)
Feb 25, 2015 119.58 122.48 119.00 121.24 573,041 +2.05(+1.72%)
Feb 24, 2015 120.05 121.42 118.13 119.19 760,332 -2.34(-1.92%)
Feb 23, 2015 117.53 121.54 117.53 121.53 624,878 +4.03(+3.43%)
Feb 20, 2015 113.50 117.59 113.03 117.50 963,106 +4.00(+3.53%)
Feb 19, 2015 112.65 118.43 110.40 113.50 1,258,494 +3.92(+3.57%)
Feb 18, 2015 106.84 109.62 106.84 109.58 619,830 +2.47(+2.31%)
Feb 17, 2015 107.02 108.37 106.69 107.11 492,904 +0.33(+0.31%)
Feb 13, 2015 105.84 106.78 106.78 106.78 471,420 +0.87(+0.82%)
Feb 12, 2015 104.84 106.31 103.97 105.90 333,868 +1.82(+1.75%)
Feb 11, 2015 102.34 104.39 102.34 104.09 300,858 +1.26(+1.23%)
Feb 10, 2015 102.41 103.02 101.45 102.82 206,198 +1.08(+1.06%)
Feb 09, 2015 103.22 103.77 101.58 101.74 248,560 -2.12(-2.05%)
Feb 06, 2015 102.92 104.53 102.53 103.86 439,692 +0.74(+0.72%)
Feb 05, 2015 104.01 104.29 102.84 103.12 215,659 -0.02(-0.02%)
Feb 04, 2015 103.40 104.05 102.76 103.14 243,807 -0.27(-0.26%)
Feb 03, 2015 101.12 103.52 101.12 103.40 371,471 +2.70(+2.68%)
Feb 02, 2015 99.61 100.75 97.81 100.71 262,261 +1.20(+1.21%)
Jan 30, 2015 100.28 100.89 99.20 99.50 331,848 -1.61(-1.60%)
Jan 29, 2015 101.15 101.48 99.54 101.12 263,317 +0.04(+0.04%)
Jan 28, 2015 102.64 103.08 100.62 101.07 253,335 -0.52(-0.51%)
Jan 27, 2015 100.40 102.14 100.40 101.59 363,066 -0.40(-0.39%)
Jan 26, 2015 101.74 102.04 100.48 102.00 319,213 -0.08(-0.07%)
Jan 23, 2015 101.89 102.26 100.59 102.07 303,494 +0.18(+0.18%)
Jan 22, 2015 99.74 102.22 98.51 101.89 366,337 +2.98(+3.01%)
Jan 21, 2015 97.80 99.09 97.29 98.92 334,985 +0.96(+0.98%)
Jan 20, 2015 98.65 99.38 96.75 97.96 433,211 -0.73(-0.74%)
Jan 16, 2015 95.82 98.85 95.82 98.69 321,176 +2.40(+2.49%)
Jan 15, 2015 96.74 98.08 95.43 96.30 393,671 -0.59(-0.61%)
Jan 14, 2015 96.56 98.27 95.86 96.88 507,027 -1.19(-1.21%)
Jan 13, 2015 98.81 100.32 97.08 98.07 352,536 -0.50(-0.50%)
Jan 12, 2015 99.38 99.45 97.42 98.57 298,073 -0.32(-0.33%)
Jan 09, 2015 100.40 101.05 98.83 98.89 214,757 -1.59(-1.58%)
Jan 08, 2015 98.21 100.62 97.77 100.48 399,683 +3.12(+3.21%)
Jan 07, 2015 98.19 99.15 96.51 97.35 447,252 -0.17(-0.18%)
Jan 06, 2015 95.36 98.17 94.73 97.52 513,660 +3.46(+3.67%)
Jan 05, 2015 95.28 95.64 93.38 94.07 246,277 -1.43(-1.50%)
Jan 02, 2015 96.00 96.76 94.38 95.50 233,291 -0.47(-0.49%)
Dec 31, 2014 97.73 95.97 95.97 95.97 264,595 -1.60(-1.64%)
Dec 30, 2014 97.72 98.37 97.44 97.57 156,615 -0.55(-0.57%)
Dec 29, 2014 98.22 99.03 98.07 98.12 124,077 -0.43(-0.43%)
Dec 26, 2014 98.45 98.81 97.46 98.55 108,449 +0.55(+0.56%)
Dec 24, 2014 97.73 98.00 98.00 98.00 96,791 +0.20(+0.21%)
Dec 23, 2014 98.45 99.24 97.69 97.80 373,464 -0.09(-0.09%)
Dec 22, 2014 95.02 98.50 95.26 97.88 406,828 +2.87(+3.02%)
Dec 19, 2014 93.87 95.25 93.81 95.02 451,627 +0.95(+1.01%)
Dec 18, 2014 91.60 94.11 91.25 94.07 324,142 +2.89(+3.17%)
Dec 17, 2014 89.52 91.50 88.56 91.17 272,640 +1.90(+2.13%)
Dec 16, 2014 88.29 89.91 87.60 89.27 313,177 +0.75(+0.85%)
Dec 15, 2014 89.04 89.06 87.49 88.52 274,920 +0.07(+0.08%)
Dec 12, 2014 88.40 89.21 87.93 88.45 336,170 -0.93(-1.04%)
Dec 11, 2014 89.20 90.18 89.09 89.38 203,115 +0.45(+0.51%)
Dec 10, 2014 91.55 91.55 88.86 88.93 173,987 -2.99(-3.25%)
Dec 09, 2014 91.12 92.26 90.27 91.92 221,096 -0.53(-0.57%)
Dec 08, 2014 93.26 94.05 92.14 92.45 371,462 -0.86(-0.92%)
Dec 05, 2014 92.16 93.32 92.16 93.31 337,275 +1.54(+1.68%)
Dec 04, 2014 92.57 93.21 91.55 91.76 180,358 -1.49(-1.60%)
Dec 03, 2014 91.89 93.40 91.64 93.26 225,082 +1.35(+1.47%)
Dec 02, 2014 91.06 92.85 90.95 91.91 234,200 +0.52(+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.