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 (%)
Oct 30, 2015 98.29 103.73 97.36 102.81 760,864 +5.25(+5.38%)
Oct 29, 2015 96.20 97.70 96.20 97.57 212,225 +0.95(+0.98%)
Oct 28, 2015 95.16 96.82 94.43 96.62 372,685 +2.21(+2.34%)
Oct 27, 2015 92.37 94.52 91.52 94.40 564,856 +2.13(+2.31%)
Oct 26, 2015 93.19 93.25 91.93 92.27 347,525 -0.93(-1.00%)
Oct 23, 2015 92.16 93.62 92.07 93.20 273,274 +1.77(+1.93%)
Oct 22, 2015 90.54 92.09 90.35 91.44 247,634 +1.23(+1.36%)
Oct 21, 2015 90.80 91.24 90.08 90.21 166,014 +0.02(+0.02%)
Oct 20, 2015 89.66 91.17 89.50 90.20 285,312 +0.51(+0.56%)
Oct 19, 2015 90.50 91.15 89.47 89.69 377,800 -1.38(-1.52%)
Oct 16, 2015 92.73 92.86 90.39 91.07 182,276 -1.77(-1.90%)
Oct 15, 2015 93.08 93.49 91.42 92.84 241,990 -0.27(-0.29%)
Oct 14, 2015 94.28 94.94 92.77 93.10 279,960 -0.78(-0.83%)
Oct 13, 2015 95.16 96.12 93.80 93.88 268,894 -2.03(-2.12%)
Oct 12, 2015 97.33 97.33 95.63 95.91 231,914 -1.39(-1.43%)
Oct 09, 2015 96.22 97.46 95.25 97.30 258,786 +1.75(+1.83%)
Oct 08, 2015 93.97 96.16 93.48 95.55 273,211 +1.07(+1.13%)
Oct 07, 2015 93.62 95.13 92.63 94.48 359,117 +1.65(+1.77%)
Oct 06, 2015 93.00 93.78 92.57 92.84 263,554 +0.00(+0.00%)
Oct 05, 2015 92.78 93.35 92.13 92.84 344,828 +1.17(+1.27%)
Oct 02, 2015 89.35 91.67 88.79 91.67 220,090 +1.02(+1.13%)
Oct 01, 2015 91.59 92.25 89.60 90.65 369,930 -1.20(-1.31%)
Sep 30, 2015 91.51 92.29 90.56 91.85 286,370 +1.54(+1.71%)
Sep 29, 2015 89.56 90.57 88.73 90.31 280,268 +1.17(+1.32%)
Sep 28, 2015 89.91 90.48 88.66 89.13 355,032 -1.49(-1.65%)
Sep 25, 2015 92.71 92.84 90.13 90.62 188,350 -1.17(-1.27%)
Sep 24, 2015 90.68 92.18 90.00 91.79 285,435 -0.14(-0.15%)
Sep 23, 2015 94.16 94.20 91.76 91.93 135,585 -1.52(-1.62%)
Sep 22, 2015 93.64 94.40 92.65 93.44 232,743 -1.56(-1.64%)
Sep 21, 2015 96.52 96.52 94.58 95.00 327,303 -0.66(-0.69%)
Sep 18, 2015 97.82 98.06 95.32 95.66 561,870 -3.15(-3.19%)
Sep 17, 2015 99.68 100.45 98.61 98.82 194,931 -0.96(-0.96%)
Sep 16, 2015 99.80 100.12 98.60 99.78 286,345 +0.09(+0.09%)
Sep 15, 2015 99.13 99.82 98.57 99.69 162,055 +1.08(+1.10%)
Sep 14, 2015 98.90 98.90 97.75 98.61 171,098 -0.43(-0.43%)
Sep 11, 2015 97.81 99.14 97.55 99.04 152,810 +0.27(+0.27%)
Sep 10, 2015 98.45 100.22 97.77 98.78 278,222 +0.38(+0.38%)
Sep 09, 2015 100.25 100.52 98.19 98.40 278,289 -1.04(-1.04%)
Sep 08, 2015 98.17 99.51 97.18 99.44 315,578 +2.91(+3.01%)
Sep 04, 2015 96.38 96.53 96.53 96.53 258,397 -1.18(-1.21%)
Sep 03, 2015 98.06 99.59 97.41 97.71 590,404 -0.23(-0.24%)
Sep 02, 2015 93.78 98.01 92.92 97.94 893,231 +5.75(+6.24%)
Sep 01, 2015 95.06 96.23 91.70 92.19 1,011,634 -4.31(-4.47%)
Aug 31, 2015 96.80 98.05 95.93 96.50 332,763 -0.85(-0.87%)
Aug 28, 2015 96.44 97.83 95.56 97.35 458,462 +0.38(+0.39%)
Aug 27, 2015 94.59 97.40 94.40 96.98 449,862 +3.21(+3.42%)
Aug 26, 2015 91.32 93.89 90.35 93.77 425,525 +4.22(+4.71%)
Aug 25, 2015 94.21 94.21 89.29 89.55 504,210 -2.13(-2.32%)
Aug 24, 2015 88.65 95.65 87.75 91.68 714,495 -2.31(-2.46%)
Aug 21, 2015 95.56 97.38 93.92 93.99 567,189 -2.31(-2.40%)
Aug 20, 2015 100.51 100.82 96.21 96.31 472,915 -4.72(-4.67%)
Aug 19, 2015 102.31 102.79 100.54 101.03 431,125 -1.90(-1.84%)
Aug 18, 2015 102.26 103.67 102.10 102.92 244,137 +0.34(+0.33%)
Aug 17, 2015 101.27 102.92 100.56 102.58 387,099 +0.79(+0.78%)
Aug 14, 2015 99.83 102.30 99.58 101.79 338,260 +1.73(+1.72%)
Aug 13, 2015 100.25 101.39 99.71 100.06 421,504 -0.44(-0.43%)
Aug 12, 2015 100.75 100.76 97.90 100.50 481,515 -1.10(-1.08%)
Aug 11, 2015 102.09 103.11 101.09 101.60 409,691 -1.34(-1.30%)
Aug 10, 2015 99.93 103.35 99.48 102.94 432,047 +4.05(+4.09%)
Aug 07, 2015 103.85 104.44 96.96 98.89 771,334 -5.51(-5.28%)
Aug 06, 2015 99.45 109.49 97.95 104.40 692,390 +4.39(+4.39%)
Aug 05, 2015 99.61 101.45 98.86 100.01 520,252 +1.00(+1.01%)
Aug 04, 2015 98.92 99.83 97.87 99.01 290,497 +0.19(+0.19%)
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.