Huntington Ingalls Industries (NY: HII )

185.61 USD +6.24 (+3.48%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 122.95 127.98 122.48 127.88 376,808 +5.43(+4.43%)
Jan 28, 2016 122.98 123.53 121.41 122.45 368,788 +0.29(+0.24%)
Jan 27, 2016 123.27 124.53 120.87 122.16 446,657 -2.62(-2.10%)
Jan 26, 2016 122.35 125.11 122.35 124.78 192,148 +2.92(+2.40%)
Jan 25, 2016 122.68 123.29 121.57 121.86 421,899 -1.00(-0.81%)
Jan 22, 2016 122.55 123.72 121.91 122.86 434,409 +1.45(+1.19%)
Jan 21, 2016 122.03 123.50 120.31 121.41 672,617 -0.57(-0.47%)
Jan 20, 2016 121.04 123.29 118.20 121.98 463,455 +0.18(+0.15%)
Jan 19, 2016 124.82 124.92 119.65 121.80 428,213 -1.85(-1.50%)
Jan 15, 2016 122.29 123.65 123.65 123.65 420,100 -1.31(-1.05%)
Jan 14, 2016 123.18 126.51 120.78 124.96 431,070 +2.05(+1.67%)
Jan 13, 2016 128.02 129.92 121.72 122.91 538,350 -6.11(-4.74%)
Jan 12, 2016 127.37 129.65 127.18 129.02 390,457 +2.55(+2.02%)
Jan 11, 2016 127.85 128.87 125.77 126.47 324,534 -0.75(-0.59%)
Jan 08, 2016 127.75 130.28 126.15 127.22 510,274 +2.33(+1.87%)
Jan 07, 2016 125.42 127.11 123.30 124.89 378,214 -2.58(-2.02%)
Jan 06, 2016 125.88 127.58 125.07 127.47 376,231 +0.45(+0.35%)
Jan 05, 2016 124.22 127.63 123.86 127.02 365,841 +2.80(+2.25%)
Jan 04, 2016 124.97 124.97 122.46 124.22 327,337 -2.63(-2.07%)
Dec 31, 2015 127.06 126.85 126.85 126.85 260,700 -0.79(-0.62%)
Dec 30, 2015 129.18 129.23 127.36 127.64 136,180 -1.84(-1.42%)
Dec 29, 2015 129.40 130.36 128.49 129.48 134,162 +1.19(+0.93%)
Dec 28, 2015 129.31 129.96 126.63 128.29 132,845 -1.16(-0.90%)
Dec 24, 2015 128.45 129.45 129.45 129.45 67,500 +1.03(+0.80%)
Dec 23, 2015 128.89 129.92 127.67 128.42 139,373 +0.67(+0.52%)
Dec 22, 2015 127.69 128.23 126.09 127.75 223,730 +0.50(+0.39%)
Dec 21, 2015 126.61 127.96 125.90 127.25 281,652 +1.80(+1.43%)
Dec 18, 2015 126.99 127.14 124.90 125.45 491,127 -1.54(-1.21%)
Dec 17, 2015 128.64 129.52 126.91 126.99 222,828 -1.58(-1.23%)
Dec 16, 2015 128.22 129.43 126.74 128.57 213,042 +1.61(+1.27%)
Dec 15, 2015 127.42 127.79 126.23 126.96 351,418 +0.55(+0.44%)
Dec 14, 2015 126.73 127.23 124.90 126.41 302,746 -0.17(-0.13%)
Dec 11, 2015 126.70 127.61 126.07 126.58 211,067 -1.90(-1.48%)
Dec 10, 2015 128.56 129.62 127.74 128.48 198,317 -0.18(-0.14%)
Dec 09, 2015 130.10 131.48 128.46 128.66 294,511 -1.92(-1.47%)
Dec 08, 2015 130.88 131.71 130.02 130.58 335,268 -1.95(-1.47%)
Dec 07, 2015 133.08 133.08 131.08 132.53 260,359 -0.55(-0.41%)
Dec 04, 2015 130.32 133.48 129.22 133.08 259,045 +2.98(+2.29%)
Dec 03, 2015 131.36 132.41 128.93 130.10 309,108 -1.11(-0.85%)
Dec 02, 2015 133.38 133.38 130.69 131.21 207,637 -2.54(-1.90%)
Dec 01, 2015 131.19 133.87 130.42 133.75 332,687 +2.83(+2.16%)
Nov 30, 2015 132.83 132.83 130.25 130.92 305,356 -1.85(-1.39%)
Nov 27, 2015 132.80 133.28 131.17 132.77 106,076 +0.47(+0.36%)
Nov 25, 2015 133.85 132.30 132.30 132.30 215,900 -1.55(-1.16%)
Nov 24, 2015 133.40 133.86 131.20 133.85 272,605 +0.18(+0.13%)
Nov 23, 2015 135.07 135.57 132.88 133.67 194,477 -0.85(-0.63%)
Nov 20, 2015 135.30 136.55 133.52 134.52 271,675 +0.44(+0.33%)
Nov 19, 2015 132.39 134.22 130.61 134.08 376,707 +2.65(+2.02%)
Nov 18, 2015 132.00 132.60 130.28 131.43 416,795 -0.32(-0.24%)
Nov 17, 2015 132.05 133.86 130.73 131.75 312,755 +0.30(+0.23%)
Nov 16, 2015 128.09 131.58 127.36 131.45 315,283 +3.96(+3.11%)
Nov 13, 2015 127.51 128.08 126.20 127.49 278,814 -0.50(-0.39%)
Nov 12, 2015 129.19 130.14 127.99 127.99 310,864 -2.59(-1.98%)
Nov 11, 2015 129.16 131.07 127.94 130.58 543,423 +2.42(+1.89%)
Nov 10, 2015 127.57 128.75 125.98 128.16 407,366 +0.58(+0.45%)
Nov 09, 2015 128.77 128.96 125.81 127.58 319,641 -1.42(-1.10%)
Nov 06, 2015 130.97 131.08 126.91 129.00 439,056 -1.13(-0.87%)
Nov 05, 2015 121.57 131.19 120.70 130.13 820,135 +9.76(+8.11%)
Nov 04, 2015 122.10 122.34 119.25 120.37 504,709 -1.26(-1.04%)
Nov 03, 2015 120.58 121.78 119.68 121.63 298,128 +0.55(+0.45%)
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.