Skip to main content

Huntington Ingalls Industries (NY: HII )

230.90 -1.06 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 100.23 100.23 98.29 99.35 539,715 +0.12(+0.12%)
Jun 29, 2015 100.34 100.70 99.05 99.23 328,107 -2.11(-2.08%)
Jun 26, 2015 102.53 102.85 101.23 101.34 553,269 -1.19(-1.16%)
Jun 25, 2015 102.98 103.32 102.14 102.53 271,264 -0.07(-0.07%)
Jun 24, 2015 105.23 105.23 102.52 102.60 288,931 -2.67(-2.54%)
Jun 23, 2015 104.03 105.34 102.73 105.28 486,159 +1.13(+1.08%)
Jun 22, 2015 104.16 104.23 102.96 104.15 297,396 +0.51(+0.49%)
Jun 19, 2015 103.85 104.67 103.63 103.64 370,229 -0.48(-0.46%)
Jun 18, 2015 103.86 104.84 103.65 104.11 378,850 +0.35(+0.34%)
Jun 17, 2015 103.25 104.11 102.40 103.76 323,408 +0.63(+0.62%)
Jun 16, 2015 103.11 104.23 102.66 103.12 332,804 +0.14(+0.14%)
Jun 15, 2015 103.33 103.97 101.92 102.98 380,943 -1.26(-1.21%)
Jun 12, 2015 103.71 104.49 103.58 104.24 329,902 -0.35(-0.34%)
Jun 11, 2015 104.85 105.51 104.22 104.60 639,409 -0.19(-0.19%)
Jun 10, 2015 104.27 105.87 104.03 104.79 454,617 +1.16(+1.12%)
Jun 09, 2015 105.08 105.08 103.53 103.64 285,066 -1.30(-1.24%)
Jun 08, 2015 105.68 105.89 104.56 104.93 240,445 -0.67(-0.64%)
Jun 05, 2015 105.02 105.66 103.88 105.60 252,706 +0.26(+0.24%)
Jun 04, 2015 106.86 107.57 104.24 105.35 288,028 -2.12(-1.97%)
Jun 03, 2015 108.15 108.99 107.08 107.47 286,466 -0.13(-0.12%)
Jun 02, 2015 106.33 109.00 106.33 107.60 372,907 +0.18(+0.16%)
Jun 01, 2015 110.23 110.23 106.90 107.42 648,249 -2.00(-1.82%)
May 29, 2015 108.95 109.77 107.53 109.42 456,330 +0.51(+0.47%)
May 28, 2015 108.95 109.56 108.14 108.90 288,174 -0.44(-0.40%)
May 27, 2015 107.66 109.64 107.09 109.34 298,210 +1.75(+1.62%)
May 26, 2015 107.47 107.95 107.22 107.60 428,871 -0.47(-0.43%)
May 22, 2015 107.74 108.06 108.06 108.06 297,079 -0.24(-0.22%)
May 21, 2015 107.94 108.78 107.39 108.30 275,406 +0.88(+0.82%)
May 20, 2015 106.57 107.84 105.48 107.42 390,223 +1.44(+1.36%)
May 19, 2015 105.55 106.86 105.24 105.98 449,779 -2.65(-2.44%)
May 18, 2015 107.75 108.83 107.31 108.63 247,974 +0.53(+0.49%)
May 15, 2015 109.12 109.34 107.79 108.10 292,896 -1.10(-1.01%)
May 14, 2015 108.14 109.70 108.05 109.20 352,366 +1.37(+1.27%)
May 13, 2015 106.99 108.25 106.44 107.83 505,260 +1.69(+1.59%)
May 12, 2015 105.57 106.88 105.00 106.14 573,669 -0.25(-0.23%)
May 11, 2015 104.27 107.22 104.24 106.38 723,149 +1.94(+1.85%)
May 08, 2015 106.80 107.80 102.82 104.45 1,463,040 -4.20(-3.87%)
May 07, 2015 113.30 113.30 106.00 108.65 1,520,892 -8.97(-7.63%)
May 06, 2015 118.15 118.67 116.92 117.62 334,197 -0.12(-0.10%)
May 05, 2015 119.56 119.76 117.58 117.75 342,027 -1.57(-1.32%)
May 04, 2015 117.55 119.83 116.18 119.32 264,239 +1.50(+1.27%)
May 01, 2015 116.16 118.34 115.58 117.83 331,698 +2.08(+1.80%)
Apr 30, 2015 119.30 120.13 115.50 115.74 492,569 -4.48(-3.73%)
Apr 29, 2015 120.53 121.12 120.13 120.23 226,779 -0.47(-0.39%)
Apr 28, 2015 120.94 121.99 119.73 120.69 231,789 -0.79(-0.65%)
Apr 27, 2015 122.73 123.23 120.69 121.48 219,432 -1.27(-1.03%)
Apr 24, 2015 122.36 123.06 121.99 122.75 149,253 +0.48(+0.40%)
Apr 23, 2015 122.21 123.13 121.83 122.27 238,720 -0.66(-0.54%)
Apr 22, 2015 122.39 123.27 120.80 122.93 192,443 +0.48(+0.40%)
Apr 21, 2015 122.31 122.94 121.48 122.44 401,374 +0.92(+0.76%)
Apr 20, 2015 121.34 122.17 120.94 121.52 215,706 +0.58(+0.48%)
Apr 17, 2015 122.62 122.62 120.35 120.94 178,380 -2.69(-2.18%)
Apr 16, 2015 123.09 123.96 122.03 123.63 294,646 +0.73(+0.59%)
Apr 15, 2015 123.32 123.75 122.47 122.90 259,327 +0.64(+0.53%)
Apr 14, 2015 123.31 123.88 122.03 122.26 307,053 -1.10(-0.89%)
Apr 13, 2015 124.28 124.63 123.12 123.36 299,777 -1.54(-1.23%)
Apr 10, 2015 123.34 124.92 123.34 124.90 273,509 +1.46(+1.18%)
Apr 09, 2015 123.28 123.85 122.66 123.44 236,807 -0.42(-0.34%)
Apr 08, 2015 124.56 125.33 123.49 123.86 263,832 -0.53(-0.42%)
Apr 07, 2015 124.35 125.77 124.25 124.39 219,637 +0.04(+0.03%)
Apr 06, 2015 122.07 124.49 121.95 124.35 213,922 +1.71(+1.39%)
Apr 02, 2015 123.68 122.65 122.65 122.65 184,296 -1.05(-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.