Huntington Ingalls Industries (NY: HII )

219.37 USD +2.38 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 141.46 142.02 139.24 140.15 287,340 -1.76(-1.24%)
Mar 30, 2015 139.01 142.77 138.45 141.91 388,943 +4.28(+3.11%)
Mar 27, 2015 138.41 139.31 137.13 137.63 460,443 -0.67(-0.48%)
Mar 26, 2015 137.79 139.28 137.12 138.30 286,096 +0.30(+0.22%)
Mar 25, 2015 142.24 142.33 137.86 138.00 213,737 -4.24(-2.98%)
Mar 24, 2015 142.47 143.73 141.28 142.24 268,489 +0.01(+0.01%)
Mar 23, 2015 143.15 143.58 141.03 142.23 260,403 -0.84(-0.59%)
Mar 20, 2015 141.95 144.00 141.49 143.07 405,981 +1.74(+1.23%)
Mar 19, 2015 141.67 141.94 140.06 141.33 194,963 -0.15(-0.11%)
Mar 18, 2015 140.23 141.71 138.46 141.48 208,951 +1.12(+0.80%)
Mar 17, 2015 139.04 140.69 137.86 140.36 244,005 +0.93(+0.67%)
Mar 16, 2015 140.17 141.15 138.75 139.43 368,793 +0.10(+0.07%)
Mar 13, 2015 140.11 141.63 138.42 139.33 254,294 -1.32(-0.94%)
Mar 12, 2015 140.06 141.13 138.94 140.65 244,351 +1.74(+1.25%)
Mar 11, 2015 137.75 138.99 136.62 138.91 327,408 +1.58(+1.15%)
Mar 10, 2015 138.25 138.92 136.95 137.33 317,240 -1.96(-1.41%)
Mar 09, 2015 137.66 140.38 136.84 139.29 362,893 +2.22(+1.62%)
Mar 06, 2015 139.65 139.98 136.15 137.07 449,112 -3.81(-2.70%)
Mar 05, 2015 143.06 143.06 140.60 140.88 256,887 -2.04(-1.43%)
Mar 04, 2015 141.55 143.30 140.39 142.92 417,869 +0.73(+0.51%)
Mar 03, 2015 142.49 143.77 141.04 142.19 302,594 -1.36(-0.95%)
Mar 02, 2015 141.33 143.83 140.31 143.55 579,542 +2.22(+1.57%)
Feb 27, 2015 143.00 143.06 141.18 141.33 328,133 -1.31(-0.92%)
Feb 26, 2015 141.10 143.86 140.91 142.64 385,780 +0.57(+0.40%)
Feb 25, 2015 140.13 143.53 139.45 142.07 489,021 +2.40(+1.72%)
Feb 24, 2015 140.67 142.28 138.43 139.67 648,851 -2.74(-1.92%)
Feb 23, 2015 137.72 142.42 137.72 142.41 533,257 +4.72(+3.43%)
Feb 20, 2015 133.00 137.80 132.45 137.69 821,893 +4.69(+3.53%)
Feb 19, 2015 132.00 138.78 129.37 133.00 1,073,971 +4.59(+3.57%)
Feb 18, 2015 125.20 128.45 125.20 128.41 528,949 +2.90(+2.31%)
Feb 17, 2015 125.41 126.99 125.02 125.51 420,634 +0.39(+0.31%)
Feb 13, 2015 124.03 125.12 125.12 125.12 402,300 +1.02(+0.82%)
Feb 12, 2015 122.85 124.58 121.83 124.10 284,916 +2.13(+1.75%)
Feb 11, 2015 119.92 122.32 119.92 121.97 256,746 +1.48(+1.23%)
Feb 10, 2015 120.00 120.72 118.88 120.49 175,965 +1.27(+1.07%)
Feb 09, 2015 120.96 121.60 119.03 119.22 212,116 -2.49(-2.05%)
Feb 06, 2015 120.60 122.49 120.14 121.71 375,224 +0.87(+0.72%)
Feb 05, 2015 121.88 122.21 120.51 120.84 184,039 -0.02(-0.02%)
Feb 04, 2015 121.17 121.93 120.42 120.86 208,060 -0.31(-0.26%)
Feb 03, 2015 118.50 121.31 118.50 121.17 317,005 +3.16(+2.68%)
Feb 02, 2015 116.72 118.06 114.61 118.01 223,808 +1.41(+1.21%)
Jan 30, 2015 117.51 118.22 116.24 116.60 283,192 -1.89(-1.60%)
Jan 29, 2015 118.53 118.92 116.64 118.49 224,709 +0.05(+0.04%)
Jan 28, 2015 120.28 120.79 117.91 118.44 216,191 -0.61(-0.51%)
Jan 27, 2015 117.65 119.69 117.65 119.05 309,833 -0.47(-0.39%)
Jan 26, 2015 119.22 119.57 117.75 119.52 272,410 -0.09(-0.08%)
Jan 23, 2015 119.40 119.83 117.87 119.61 258,995 +0.21(+0.18%)
Jan 22, 2015 116.88 119.78 115.43 119.40 312,624 +3.49(+3.01%)
Jan 21, 2015 114.60 116.11 114.01 115.91 285,869 +1.12(+0.98%)
Jan 20, 2015 115.60 116.46 113.37 114.79 369,693 -0.86(-0.74%)
Jan 16, 2015 112.28 115.83 112.28 115.65 274,085 +2.81(+2.49%)
Jan 15, 2015 113.36 114.93 111.83 112.84 335,950 -0.69(-0.61%)
Jan 14, 2015 113.15 115.16 112.33 113.53 432,686 -1.39(-1.21%)
Jan 13, 2015 115.79 117.56 113.76 114.92 300,847 -0.58(-0.50%)
Jan 12, 2015 116.46 116.54 114.16 115.50 254,369 -0.38(-0.33%)
Jan 09, 2015 117.65 118.42 115.82 115.88 183,269 -1.86(-1.58%)
Jan 08, 2015 115.08 117.91 114.57 117.74 341,081 +3.66(+3.21%)
Jan 07, 2015 115.06 116.18 113.09 114.08 381,675 -0.20(-0.18%)
Jan 06, 2015 111.74 115.04 111.01 114.28 438,346 +4.05(+3.67%)
Jan 05, 2015 111.65 112.07 109.42 110.23 210,168 -1.68(-1.50%)
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.