Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 192.71 194.21 189.73 193.96 264,477 +1.35(+0.70%)
Jan 30, 2017 192.15 192.67 189.51 192.61 228,370 +1.08(+0.56%)
Jan 27, 2017 193.93 195.24 191.34 191.53 429,194 -2.77(-1.43%)
Jan 26, 2017 192.78 194.33 190.75 194.30 289,439 +1.58(+0.82%)
Jan 25, 2017 195.41 195.66 192.35 192.72 381,169 -2.04(-1.05%)
Jan 24, 2017 193.06 195.38 192.10 194.76 324,629 +1.22(+0.63%)
Jan 23, 2017 196.25 196.71 192.58 193.54 392,933 -2.17(-1.11%)
Jan 20, 2017 195.69 196.29 194.63 195.71 480,912 +0.89(+0.46%)
Jan 19, 2017 192.44 195.16 192.00 194.82 439,078 +3.88(+2.03%)
Jan 18, 2017 189.75 191.58 188.90 190.94 289,189 +1.33(+0.70%)
Jan 17, 2017 192.00 192.00 188.26 189.61 340,458 -1.97(-1.03%)
Jan 13, 2017 191.58 191.58 191.58 0 +0.51(+0.27%)
Jan 12, 2017 193.77 194.67 190.54 191.07 547,355 +0.73(+0.38%)
Jan 11, 2017 191.39 191.91 188.49 190.34 399,866 -0.96(-0.50%)
Jan 10, 2017 191.25 193.34 189.84 191.30 446,659 +0.85(+0.45%)
Jan 09, 2017 193.90 194.16 190.28 190.45 401,808 -3.10(-1.60%)
Jan 06, 2017 196.00 196.10 192.28 193.55 480,784 -2.06(-1.05%)
Jan 05, 2017 192.11 197.28 191.19 195.61 850,744 +3.74(+1.95%)
Jan 04, 2017 190.00 191.96 189.35 191.87 598,494 +2.82(+1.49%)
Jan 03, 2017 185.00 189.17 184.80 189.05 378,636 +4.86(+2.64%)
Dec 30, 2016 184.19 184.19 184.19 0 -0.46(-0.25%)
Dec 29, 2016 184.10 186.19 183.90 184.65 199,507 +0.54(+0.29%)
Dec 28, 2016 185.64 185.75 183.53 184.11 263,161 -1.34(-0.72%)
Dec 27, 2016 188.17 188.63 183.65 185.45 443,049 -1.56(-0.83%)
Dec 23, 2016 187.01 187.01 187.01 0 -0.89(-0.47%)
Dec 22, 2016 185.69 189.17 185.41 187.90 351,097 +3.05(+1.65%)
Dec 21, 2016 188.28 188.52 184.10 184.85 442,160 -3.11(-1.65%)
Dec 20, 2016 183.52 188.20 183.52 187.96 439,768 +3.75(+2.04%)
Dec 19, 2016 183.59 185.76 182.87 184.21 484,605 +1.81(+0.99%)
Dec 16, 2016 179.61 183.45 179.61 182.40 930,501 +2.71(+1.51%)
Dec 15, 2016 175.56 180.38 175.26 179.69 375,729 +3.46(+1.96%)
Dec 14, 2016 176.74 178.76 175.97 176.23 344,051 -0.31(-0.18%)
Dec 13, 2016 179.20 180.00 175.40 176.54 471,563 -1.66(-0.93%)
Dec 12, 2016 179.33 179.74 174.07 178.20 660,929 -3.30(-1.82%)
Dec 09, 2016 180.55 182.35 179.79 181.50 387,002 +0.30(+0.17%)
Dec 08, 2016 184.08 184.98 180.96 181.20 412,229 -2.74(-1.49%)
Dec 07, 2016 184.37 185.51 183.46 183.94 578,368 +0.07(+0.04%)
Dec 06, 2016 182.43 185.11 180.78 183.87 548,302 +0.57(+0.31%)
Dec 05, 2016 182.43 184.71 181.12 183.30 467,690 +2.45(+1.35%)
Dec 02, 2016 179.27 183.25 179.17 180.85 586,493 +1.56(+0.87%)
Dec 01, 2016 178.91 181.20 176.47 179.29 571,879 +0.53(+0.30%)
Nov 30, 2016 181.55 182.74 177.06 178.76 2,473,492 -1.79(-0.99%)
Nov 29, 2016 180.00 181.68 179.01 180.55 461,860 +0.53(+0.29%)
Nov 28, 2016 180.55 180.66 178.28 180.02 520,825 -0.78(-0.43%)
Nov 25, 2016 179.18 180.80 178.01 180.80 230,882 +3.08(+1.73%)
Nov 23, 2016 177.72 177.72 177.72 0 -1.20(-0.67%)
Nov 22, 2016 176.33 179.37 176.20 178.92 415,575 +2.72(+1.54%)
Nov 21, 2016 177.14 177.71 174.94 176.20 556,834 +0.08(+0.05%)
Nov 18, 2016 176.28 177.11 175.10 176.12 463,005 -0.79(-0.45%)
Nov 17, 2016 175.11 178.00 173.47 176.91 606,571 +2.53(+1.45%)
Nov 16, 2016 171.29 174.87 170.15 174.38 582,932 +3.13(+1.83%)
Nov 15, 2016 178.41 178.41 170.90 171.25 678,318 -5.70(-3.22%)
Nov 14, 2016 179.00 179.00 174.10 176.95 505,020 +2.34(+1.34%)
Nov 11, 2016 173.50 175.15 169.87 174.61 476,973 +1.71(+0.99%)
Nov 10, 2016 169.44 173.39 168.47 172.90 599,727 +5.31(+3.17%)
Nov 09, 2016 153.62 169.05 153.60 167.59 1,105,864 +17.17(+11.41%)
Nov 08, 2016 147.97 151.30 146.52 150.42 475,719 +1.48(+0.99%)
Nov 07, 2016 147.93 149.54 147.79 148.94 517,538 +2.19(+1.49%)
Nov 04, 2016 148.88 149.56 146.72 146.75 511,443 -1.99(-1.34%)
Nov 03, 2016 155.00 156.11 148.48 148.74 817,288 -11.23(-7.02%)
Nov 02, 2016 162.55 163.54 159.85 159.97 377,211 -1.60(-0.99%)
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.