Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 120.27 121.51 118.53 118.92 428,006 -1.32(-1.10%)
Mar 30, 2016 120.63 122.18 120.01 120.24 314,626 +0.24(+0.20%)
Mar 29, 2016 118.71 120.58 118.20 119.99 590,832 +0.98(+0.82%)
Mar 28, 2016 120.09 120.09 118.31 119.01 186,671 -0.24(-0.20%)
Mar 24, 2016 119.53 119.25 119.25 119.25 265,320 -0.92(-0.77%)
Mar 23, 2016 118.86 121.64 118.86 120.18 301,796 +0.70(+0.58%)
Mar 22, 2016 119.67 120.27 119.01 119.48 197,951 -0.22(-0.18%)
Mar 21, 2016 119.77 121.27 119.18 119.70 260,405 -0.59(-0.49%)
Mar 18, 2016 119.04 121.09 119.04 120.29 396,298 +0.82(+0.68%)
Mar 17, 2016 117.61 119.95 116.87 119.47 359,537 +1.88(+1.60%)
Mar 16, 2016 116.64 117.84 115.71 117.59 188,351 +0.94(+0.80%)
Mar 15, 2016 114.80 117.02 114.52 116.65 250,171 +1.49(+1.30%)
Mar 14, 2016 114.65 116.44 113.98 115.16 271,797 -1.26(-1.08%)
Mar 11, 2016 115.46 118.05 114.94 116.42 287,421 +1.84(+1.61%)
Mar 10, 2016 114.69 115.21 113.66 114.58 307,689 +0.23(+0.20%)
Mar 09, 2016 113.43 115.14 113.06 114.35 351,137 +1.39(+1.23%)
Mar 08, 2016 114.54 114.54 112.48 112.96 308,017 -1.91(-1.66%)
Mar 07, 2016 115.50 115.73 113.84 114.87 342,976 -1.33(-1.14%)
Mar 04, 2016 114.28 117.09 114.17 116.20 343,930 +0.23(+0.20%)
Mar 03, 2016 114.05 115.99 113.96 115.96 263,541 +1.80(+1.57%)
Mar 02, 2016 115.00 115.47 113.26 114.17 452,954 -0.73(-0.63%)
Mar 01, 2016 114.58 115.59 113.56 114.90 384,845 +1.51(+1.34%)
Feb 29, 2016 115.70 116.18 113.17 113.38 467,615 -2.15(-1.86%)
Feb 26, 2016 116.85 116.99 115.49 115.54 307,064 -0.38(-0.33%)
Feb 25, 2016 114.94 116.79 114.45 115.92 334,820 +0.98(+0.85%)
Feb 24, 2016 113.85 115.51 112.66 114.94 431,076 -0.02(-0.02%)
Feb 23, 2016 115.79 117.41 114.23 114.96 461,986 -1.43(-1.23%)
Feb 22, 2016 114.30 117.31 114.23 116.38 545,914 +1.31(+1.14%)
Feb 19, 2016 114.05 115.16 112.74 115.07 417,829 -0.01(-0.01%)
Feb 18, 2016 114.19 115.69 111.22 115.08 709,021 -1.59(-1.36%)
Feb 17, 2016 116.44 116.98 114.83 116.67 594,575 +0.45(+0.39%)
Feb 16, 2016 114.72 116.33 112.66 116.22 465,361 +2.63(+2.32%)
Feb 12, 2016 111.83 113.59 113.59 113.59 535,766 +2.48(+2.23%)
Feb 11, 2016 108.65 111.94 107.82 111.11 630,023 -0.87(-0.78%)
Feb 10, 2016 109.13 112.98 108.70 111.98 579,373 +3.44(+3.17%)
Feb 09, 2016 106.58 109.59 106.33 108.54 720,818 +0.25(+0.23%)
Feb 08, 2016 109.24 109.39 106.72 108.29 446,799 -0.18(-0.17%)
Feb 05, 2016 108.77 109.31 107.68 108.47 407,578 -0.49(-0.45%)
Feb 04, 2016 108.62 110.73 107.71 108.96 416,107 +0.28(+0.25%)
Feb 03, 2016 108.94 109.23 106.69 108.69 333,739 +0.91(+0.84%)
Feb 02, 2016 108.70 109.19 107.44 107.78 307,593 -1.85(-1.69%)
Feb 01, 2016 109.57 110.72 108.20 109.63 400,564 -1.00(-0.91%)
Jan 29, 2016 106.37 110.72 105.96 110.63 435,557 +4.70(+4.43%)
Jan 28, 2016 106.39 106.87 105.03 105.93 426,287 +0.25(+0.24%)
Jan 27, 2016 106.64 107.73 104.57 105.68 516,297 -2.27(-2.10%)
Jan 26, 2016 105.85 108.23 105.85 107.95 222,106 +2.53(+2.40%)
Jan 25, 2016 106.13 106.66 105.17 105.42 487,679 -0.86(-0.81%)
Jan 22, 2016 106.02 107.04 105.47 106.29 502,139 +1.25(+1.19%)
Jan 21, 2016 105.57 106.84 104.08 105.03 777,487 -0.49(-0.47%)
Jan 20, 2016 104.71 106.66 102.26 105.53 535,714 +0.16(+0.15%)
Jan 19, 2016 107.98 108.07 103.51 105.37 494,977 -1.60(-1.50%)
Jan 15, 2016 105.80 106.97 106.97 106.97 485,599 -1.13(-1.05%)
Jan 14, 2016 106.56 109.45 104.49 108.11 498,279 +1.77(+1.67%)
Jan 13, 2016 110.75 112.40 105.30 106.33 622,286 -5.29(-4.74%)
Jan 12, 2016 110.19 112.16 110.03 111.62 451,334 +2.21(+2.02%)
Jan 11, 2016 110.61 111.49 108.81 109.41 375,133 -0.65(-0.59%)
Jan 08, 2016 110.52 112.71 109.13 110.06 589,833 +2.02(+1.87%)
Jan 07, 2016 108.50 109.97 106.67 108.04 437,182 -2.23(-2.02%)
Jan 06, 2016 108.90 110.37 108.20 110.28 434,890 +0.39(+0.35%)
Jan 05, 2016 107.47 110.42 107.15 109.89 422,880 +2.42(+2.25%)
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.