Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

253.10 +3.18 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 99.74 100.34 98.66 98.96 333,657 -1.60(-1.59%)
Jan 29, 2015 100.60 100.93 99.00 100.57 264,752 +0.04(+0.04%)
Jan 28, 2015 102.09 102.52 100.08 100.53 254,716 -0.52(-0.51%)
Jan 27, 2015 99.86 101.59 99.86 101.04 365,046 -0.40(-0.39%)
Jan 26, 2015 101.19 101.48 99.94 101.44 320,954 -0.08(-0.07%)
Jan 23, 2015 101.34 101.71 100.04 101.52 305,148 +0.18(+0.18%)
Jan 22, 2015 99.20 101.66 97.97 101.34 368,334 +2.96(+3.01%)
Jan 21, 2015 97.27 98.55 96.77 98.38 336,811 +0.95(+0.98%)
Jan 20, 2015 98.12 98.85 96.22 97.43 435,573 -0.73(-0.74%)
Jan 16, 2015 95.30 98.31 95.30 98.16 322,927 +2.39(+2.49%)
Jan 15, 2015 96.21 97.55 94.92 95.77 395,817 -0.59(-0.61%)
Jan 14, 2015 96.04 97.74 95.34 96.36 509,791 -1.18(-1.21%)
Jan 13, 2015 98.28 99.78 96.55 97.54 354,458 -0.49(-0.50%)
Jan 12, 2015 98.85 98.91 96.89 98.03 299,698 -0.32(-0.33%)
Jan 09, 2015 99.86 100.50 98.30 98.35 215,928 -1.58(-1.58%)
Jan 08, 2015 97.67 100.08 97.24 99.93 401,862 +3.11(+3.21%)
Jan 07, 2015 97.66 98.61 95.99 96.83 449,690 -0.17(-0.17%)
Jan 06, 2015 94.84 97.64 94.22 97.00 516,460 +3.44(+3.67%)
Jan 05, 2015 94.76 95.12 92.87 93.56 247,620 -1.43(-1.50%)
Jan 02, 2015 95.48 96.24 93.86 94.98 234,563 -0.47(-0.49%)
Dec 31, 2014 97.20 95.45 95.45 95.45 266,038 -1.59(-1.64%)
Dec 30, 2014 97.19 97.84 96.91 97.04 157,469 -0.55(-0.57%)
Dec 29, 2014 97.68 98.50 97.54 97.59 124,753 -0.42(-0.43%)
Dec 26, 2014 97.92 98.28 96.94 98.01 109,040 +0.54(+0.56%)
Dec 24, 2014 97.20 97.47 97.47 97.47 97,319 +0.20(+0.21%)
Dec 23, 2014 97.92 98.70 97.17 97.27 375,500 -0.08(-0.09%)
Dec 22, 2014 94.50 97.96 94.75 97.35 409,046 +2.85(+3.02%)
Dec 19, 2014 93.36 94.74 93.30 94.50 454,089 +0.94(+1.01%)
Dec 18, 2014 91.10 93.60 90.76 93.56 325,909 +2.88(+3.17%)
Dec 17, 2014 89.03 91.00 88.08 90.68 274,126 +1.89(+2.13%)
Dec 16, 2014 87.81 89.42 87.12 88.79 314,885 +0.75(+0.85%)
Dec 15, 2014 88.56 88.58 87.01 88.04 276,419 +0.07(+0.08%)
Dec 12, 2014 87.92 88.73 87.46 87.97 338,002 -0.93(-1.04%)
Dec 11, 2014 88.72 89.69 88.61 88.90 204,222 +0.45(+0.51%)
Dec 10, 2014 91.05 91.05 88.38 88.45 174,935 -2.97(-3.25%)
Dec 09, 2014 90.62 91.76 89.79 91.42 222,302 -0.53(-0.57%)
Dec 08, 2014 92.75 93.54 91.64 91.95 373,487 -0.86(-0.92%)
Dec 05, 2014 91.67 92.81 91.67 92.80 339,113 +1.54(+1.68%)
Dec 04, 2014 92.07 92.70 91.05 91.27 181,341 -1.49(-1.60%)
Dec 03, 2014 91.39 92.90 91.15 92.75 226,309 +1.34(+1.47%)
Dec 02, 2014 90.56 92.34 90.46 91.41 235,476 +0.52(+0.57%)
Dec 01, 2014 91.83 92.56 90.83 90.89 268,236 -1.60(-1.73%)
Nov 28, 2014 92.51 93.51 92.36 92.49 125,738 -0.40(-0.43%)
Nov 26, 2014 93.28 92.89 92.89 92.89 128,895 -0.59(-0.63%)
Nov 25, 2014 93.15 93.74 92.88 93.47 158,814 +0.40(+0.43%)
Nov 24, 2014 91.30 93.12 91.30 93.07 182,658 +1.78(+1.95%)
Nov 21, 2014 92.68 92.81 91.13 91.30 256,638 -0.41(-0.44%)
Nov 20, 2014 91.50 92.17 91.36 91.70 227,909 -0.54(-0.59%)
Nov 19, 2014 91.62 92.30 91.04 92.25 182,304 +0.33(+0.36%)
Nov 18, 2014 91.76 92.18 91.47 91.92 354,123 +0.54(+0.59%)
Nov 17, 2014 91.05 91.54 90.89 91.37 218,735 +0.17(+0.19%)
Nov 14, 2014 90.98 91.85 90.70 91.20 270,287 +0.02(+0.02%)
Nov 13, 2014 91.57 92.08 90.99 91.19 322,942 -0.45(-0.49%)
Nov 12, 2014 91.46 91.81 90.99 91.64 222,830 +0.07(+0.07%)
Nov 11, 2014 92.89 93.34 90.55 91.57 409,282 -1.08(-1.17%)
Nov 10, 2014 90.63 92.74 90.35 92.65 482,468 +2.31(+2.56%)
Nov 07, 2014 89.64 90.50 89.22 90.34 645,711 +0.77(+0.86%)
Nov 06, 2014 85.16 89.59 84.57 89.57 385,496 +0.81(+0.91%)
Nov 05, 2014 89.44 89.87 88.47 88.76 330,485 -0.45(-0.50%)
Nov 04, 2014 88.96 89.50 88.58 89.21 426,054 +0.21(+0.24%)
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.