Skip to main content

Huntington Ingalls Industries (NY: HII )

235.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 109.32 113.79 108.90 113.70 423,783 +4.83(+4.43%)
Jan 28, 2016 109.35 109.84 107.95 108.88 414,763 +0.26(+0.24%)
Jan 27, 2016 109.61 110.73 107.47 108.62 502,339 -2.33(-2.10%)
Jan 26, 2016 108.79 111.24 108.79 110.95 216,102 +2.60(+2.40%)
Jan 25, 2016 109.08 109.62 108.09 108.35 474,495 -0.89(-0.81%)
Jan 22, 2016 108.97 110.01 108.40 109.24 488,565 +1.29(+1.19%)
Jan 21, 2016 108.50 109.81 106.97 107.95 756,469 -0.51(-0.47%)
Jan 20, 2016 107.62 109.62 105.10 108.46 521,232 +0.16(+0.15%)
Jan 19, 2016 110.98 111.07 106.39 108.30 481,596 -1.64(-1.50%)
Jan 15, 2016 108.73 109.94 109.94 109.94 472,472 -1.16(-1.05%)
Jan 14, 2016 109.53 112.49 107.39 111.11 484,809 +1.82(+1.67%)
Jan 13, 2016 113.83 115.52 108.23 109.29 605,464 -5.43(-4.74%)
Jan 12, 2016 113.25 115.28 113.08 114.72 439,133 +2.27(+2.02%)
Jan 11, 2016 113.68 114.58 111.83 112.45 364,992 -0.67(-0.59%)
Jan 08, 2016 113.59 115.84 112.17 113.12 573,887 +2.07(+1.87%)
Jan 07, 2016 111.52 113.02 109.63 111.05 425,364 -2.29(-2.02%)
Jan 06, 2016 111.93 113.44 111.21 113.34 423,134 +0.40(+0.35%)
Jan 05, 2016 110.45 113.48 110.13 112.94 411,448 +2.49(+2.25%)
Jan 04, 2016 111.12 111.12 108.89 110.45 368,144 -2.34(-2.07%)
Dec 31, 2015 112.98 112.79 112.79 112.79 293,200 -0.70(-0.62%)
Dec 30, 2015 114.86 114.91 113.24 113.49 153,157 -1.64(-1.42%)
Dec 29, 2015 115.06 115.91 114.25 115.13 150,887 +1.06(+0.93%)
Dec 28, 2015 114.98 115.55 112.59 114.07 149,406 -1.03(-0.90%)
Dec 24, 2015 114.21 115.10 115.10 115.10 75,914 +0.92(+0.80%)
Dec 23, 2015 114.60 115.52 113.52 114.19 156,748 +0.60(+0.52%)
Dec 22, 2015 113.54 114.02 112.11 113.59 251,621 +0.44(+0.39%)
Dec 21, 2015 112.58 113.78 111.94 113.14 316,764 +1.60(+1.44%)
Dec 18, 2015 112.91 113.05 111.06 111.54 552,353 -1.37(-1.21%)
Dec 17, 2015 114.38 115.16 112.84 112.91 250,607 -1.40(-1.23%)
Dec 16, 2015 114.01 115.08 112.69 114.32 239,601 +1.43(+1.27%)
Dec 15, 2015 113.30 113.62 112.24 112.89 395,227 +0.49(+0.44%)
Dec 14, 2015 112.68 113.13 111.06 112.40 340,488 -0.15(-0.13%)
Dec 11, 2015 112.66 113.47 112.09 112.55 237,379 -1.69(-1.48%)
Dec 10, 2015 114.31 115.25 113.58 114.24 223,040 -0.16(-0.14%)
Dec 09, 2015 115.68 116.91 114.22 114.40 331,226 -1.71(-1.47%)
Dec 08, 2015 116.37 117.11 115.61 116.11 377,064 -1.73(-1.47%)
Dec 07, 2015 118.33 118.33 116.55 117.84 292,816 -0.49(-0.41%)
Dec 04, 2015 115.87 118.68 114.90 118.33 291,339 +2.65(+2.29%)
Dec 03, 2015 116.80 117.73 114.64 115.68 347,643 -0.99(-0.85%)
Dec 02, 2015 118.59 118.59 116.20 116.67 233,522 -2.26(-1.90%)
Dec 01, 2015 116.65 119.03 115.96 118.92 374,161 +2.52(+2.16%)
Nov 30, 2015 118.11 118.11 115.81 116.41 343,423 -1.64(-1.39%)
Nov 27, 2015 118.08 118.51 116.63 118.05 119,300 +0.42(+0.36%)
Nov 25, 2015 119.01 117.64 117.64 117.64 242,815 -1.38(-1.16%)
Nov 24, 2015 118.61 119.02 116.66 119.01 306,589 +0.61(+0.51%)
Nov 23, 2015 119.65 120.09 117.71 118.41 219,542 -0.75(-0.63%)
Nov 20, 2015 119.85 120.96 118.28 119.16 306,690 +0.39(+0.33%)
Nov 19, 2015 117.28 118.90 115.70 118.77 425,260 +2.35(+2.02%)
Nov 18, 2015 116.93 117.46 115.41 116.42 470,515 -0.28(-0.24%)
Nov 17, 2015 116.97 118.58 115.80 116.71 353,065 +0.27(+0.23%)
Nov 16, 2015 113.47 116.56 112.82 116.44 355,919 +3.51(+3.11%)
Nov 13, 2015 112.95 113.46 111.79 112.93 314,750 -0.44(-0.39%)
Nov 12, 2015 114.44 115.28 113.38 113.38 350,930 -2.29(-1.98%)
Nov 11, 2015 114.41 116.11 113.34 115.67 613,464 +2.14(+1.89%)
Nov 10, 2015 113.00 114.05 111.60 113.53 459,870 +0.51(+0.45%)
Nov 09, 2015 114.07 114.24 111.45 113.01 360,839 -1.26(-1.10%)
Nov 06, 2015 116.02 116.11 112.42 114.27 495,645 -1.00(-0.87%)
Nov 05, 2015 107.69 116.21 106.92 115.27 925,841 +8.65(+8.11%)
Nov 04, 2015 108.16 108.37 105.64 106.63 569,760 -1.12(-1.04%)
Nov 03, 2015 106.81 107.88 106.02 107.74 336,553 +0.49(+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.