Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 133.07 133.38 130.47 131.60 288,218 -1.08(-0.81%)
May 27, 2016 132.04 132.68 132.68 132.68 371,053 +0.39(+0.29%)
May 26, 2016 130.61 132.35 130.61 132.29 301,217 +2.06(+1.58%)
May 25, 2016 130.00 130.98 129.80 130.24 277,981 +0.65(+0.50%)
May 24, 2016 127.81 130.01 127.02 129.58 531,010 -2.19(-1.66%)
May 23, 2016 132.47 132.47 131.16 131.77 317,763 -0.34(-0.26%)
May 20, 2016 132.11 132.94 131.21 132.11 317,681 +0.41(+0.31%)
May 19, 2016 131.24 132.16 130.42 131.70 183,105 -0.25(-0.19%)
May 18, 2016 131.22 133.18 130.60 131.95 361,281 +0.35(+0.27%)
May 17, 2016 131.72 132.52 130.69 131.60 301,758 -0.30(-0.23%)
May 16, 2016 130.98 132.84 130.21 131.90 339,414 +1.74(+1.33%)
May 13, 2016 131.20 131.81 128.99 130.16 371,048 -1.18(-0.90%)
May 12, 2016 131.81 132.36 130.24 131.34 359,170 -0.04(-0.03%)
May 11, 2016 133.79 134.57 130.84 131.39 351,126 -2.14(-1.60%)
May 10, 2016 132.73 134.19 132.00 133.53 703,890 +1.55(+1.17%)
May 09, 2016 132.11 132.69 130.46 131.98 375,120 -0.72(-0.54%)
May 06, 2016 129.94 134.08 129.66 132.70 847,333 +3.48(+2.69%)
May 05, 2016 124.49 131.16 124.15 129.22 540,144 +5.13(+4.13%)
May 04, 2016 123.86 124.67 122.56 124.09 429,088 -0.70(-0.56%)
May 03, 2016 123.80 125.23 123.45 124.79 295,435 -0.02(-0.01%)
May 02, 2016 123.92 124.97 123.56 124.80 279,316 +1.03(+0.83%)
Apr 29, 2016 123.68 124.38 122.77 123.78 375,999 -0.33(-0.27%)
Apr 28, 2016 124.83 125.17 123.37 124.11 331,286 -1.08(-0.86%)
Apr 27, 2016 123.60 125.60 122.66 125.19 307,178 +1.74(+1.41%)
Apr 26, 2016 122.73 123.85 122.06 123.44 300,378 +1.17(+0.96%)
Apr 25, 2016 122.67 123.57 121.56 122.27 196,296 -1.02(-0.83%)
Apr 22, 2016 122.59 123.64 122.08 123.29 317,698 +0.38(+0.31%)
Apr 21, 2016 123.00 123.64 122.08 122.91 249,920 -0.27(-0.22%)
Apr 20, 2016 123.45 123.48 122.24 123.17 257,536 -0.35(-0.28%)
Apr 19, 2016 123.33 124.21 122.66 123.52 461,089 +0.45(+0.36%)
Apr 18, 2016 121.41 123.08 121.41 123.08 299,151 +0.84(+0.69%)
Apr 15, 2016 122.43 122.73 120.99 122.24 387,705 -0.56(-0.45%)
Apr 14, 2016 122.54 122.90 120.91 122.80 407,445 +0.41(+0.34%)
Apr 13, 2016 121.97 122.69 120.73 122.38 320,813 +1.56(+1.29%)
Apr 12, 2016 119.45 121.54 118.14 120.82 312,847 +1.90(+1.60%)
Apr 11, 2016 117.41 120.38 117.09 118.92 392,405 -0.28(-0.24%)
Apr 08, 2016 119.85 120.11 118.63 119.20 414,586 +0.41(+0.35%)
Apr 07, 2016 119.46 119.96 117.28 118.79 511,517 -1.50(-1.24%)
Apr 06, 2016 117.21 120.37 116.93 120.29 411,238 +2.86(+2.43%)
Apr 05, 2016 116.97 118.31 116.71 117.43 258,544 -0.47(-0.40%)
Apr 04, 2016 117.55 118.40 116.63 117.90 272,316 +0.38(+0.32%)
Apr 01, 2016 116.28 118.09 115.86 117.53 348,815 +0.45(+0.38%)
Mar 31, 2016 118.42 119.64 116.70 117.08 434,708 -1.30(-1.10%)
Mar 30, 2016 118.77 120.30 118.16 118.38 319,552 +0.24(+0.20%)
Mar 29, 2016 116.88 118.72 116.38 118.14 600,083 +0.97(+0.82%)
Mar 28, 2016 118.24 118.24 116.48 117.18 189,594 -0.24(-0.20%)
Mar 24, 2016 117.68 117.42 117.42 117.42 269,474 -0.91(-0.77%)
Mar 23, 2016 117.03 119.76 117.03 118.32 306,522 +0.68(+0.58%)
Mar 22, 2016 117.83 118.42 117.18 117.64 201,050 -0.21(-0.18%)
Mar 21, 2016 117.92 119.40 117.34 117.85 264,482 -0.58(-0.49%)
Mar 18, 2016 117.20 119.22 117.20 118.43 402,503 +0.80(+0.68%)
Mar 17, 2016 115.79 118.10 115.07 117.63 365,166 +1.86(+1.60%)
Mar 16, 2016 114.84 116.03 113.93 115.78 191,300 +0.92(+0.80%)
Mar 15, 2016 113.03 115.21 112.75 114.85 254,088 +1.47(+1.30%)
Mar 14, 2016 112.89 114.65 112.22 113.38 276,053 -1.24(-1.08%)
Mar 11, 2016 113.68 116.23 113.17 114.62 291,922 +1.81(+1.61%)
Mar 10, 2016 112.92 113.43 111.91 112.81 312,507 +0.22(+0.20%)
Mar 09, 2016 111.68 113.36 111.31 112.59 356,635 +1.37(+1.23%)
Mar 08, 2016 112.77 112.77 110.75 111.22 312,840 -1.88(-1.66%)
Mar 07, 2016 113.72 113.95 112.08 113.10 348,346 -1.31(-1.14%)
Mar 04, 2016 112.52 115.29 112.42 114.41 349,315 +0.23(+0.20%)
Mar 03, 2016 112.29 114.20 112.20 114.18 267,668 +1.77(+1.57%)
Mar 02, 2016 113.23 113.69 111.51 112.41 460,046 -0.72(-0.63%)
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.