Huntington Ingalls Industries (NY: HII )

181.16 USD +2.87 (+1.61%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 164.75 168.03 164.38 168.03 439,133 +3.58(+2.18%)
Jun 29, 2016 162.50 165.54 162.08 164.45 480,314 +3.60(+2.24%)
Jun 28, 2016 159.71 160.87 158.24 160.85 305,130 +1.75(+1.10%)
Jun 27, 2016 160.00 160.38 156.97 159.10 322,265 -1.62(-1.01%)
Jun 24, 2016 158.16 162.45 158.16 160.72 732,507 -2.28(-1.40%)
Jun 23, 2016 163.59 163.59 161.65 163.00 213,252 +1.00(+0.62%)
Jun 22, 2016 162.05 162.71 161.69 162.00 220,122 +0.70(+0.43%)
Jun 21, 2016 161.30 162.00 160.46 161.30 280,500 +0.67(+0.42%)
Jun 20, 2016 161.44 162.18 160.47 160.63 234,107 +0.88(+0.55%)
Jun 17, 2016 159.93 160.05 158.26 159.75 352,619 +0.50(+0.31%)
Jun 16, 2016 158.91 159.94 157.45 159.25 162,621 -0.51(-0.32%)
Jun 15, 2016 159.96 160.49 158.66 159.76 217,558 +0.47(+0.30%)
Jun 14, 2016 159.37 159.74 158.25 159.29 186,521 -0.21(-0.13%)
Jun 13, 2016 161.97 162.49 159.36 159.50 220,413 -3.66(-2.24%)
Jun 10, 2016 163.06 164.22 162.51 163.16 354,212 -0.59(-0.36%)
Jun 09, 2016 162.52 164.04 162.52 163.75 375,095 +0.97(+0.60%)
Jun 08, 2016 158.10 163.27 158.10 162.78 531,136 +4.66(+2.95%)
Jun 07, 2016 158.78 159.50 157.50 158.12 337,931 -0.30(-0.19%)
Jun 06, 2016 157.85 158.95 157.25 158.42 314,569 +0.83(+0.53%)
Jun 03, 2016 156.65 158.00 156.44 157.59 335,250 +0.85(+0.54%)
Jun 02, 2016 156.50 156.97 155.90 156.74 374,313 +0.12(+0.08%)
Jun 01, 2016 152.82 156.77 152.82 156.62 320,261 +3.21(+2.09%)
May 31, 2016 155.12 155.49 152.09 153.41 247,242 -1.26(-0.81%)
May 27, 2016 153.92 154.67 154.67 154.67 318,300 +0.45(+0.29%)
May 26, 2016 152.26 154.28 152.26 154.22 258,393 +2.40(+1.58%)
May 25, 2016 151.55 152.69 151.31 151.82 238,460 +0.26(+0.17%)
May 24, 2016 149.48 152.06 148.56 151.56 454,013 -2.56(-1.66%)
May 23, 2016 154.93 154.93 153.40 154.12 271,687 -0.40(-0.26%)
May 20, 2016 154.52 155.49 153.46 154.52 271,617 +0.48(+0.31%)
May 19, 2016 153.50 154.57 152.54 154.04 156,555 -0.29(-0.19%)
May 18, 2016 153.48 155.77 152.75 154.33 308,895 +0.41(+0.27%)
May 17, 2016 154.06 154.99 152.86 153.92 258,003 -0.35(-0.23%)
May 16, 2016 153.19 155.37 152.29 154.27 290,199 +2.03(+1.33%)
May 13, 2016 153.45 154.17 150.86 152.24 317,246 -1.38(-0.90%)
May 12, 2016 154.17 154.80 152.33 153.62 307,090 -0.05(-0.03%)
May 11, 2016 156.48 157.39 153.03 153.67 300,213 -2.50(-1.60%)
May 10, 2016 155.24 156.95 154.38 156.17 601,825 +1.81(+1.17%)
May 09, 2016 154.52 155.19 152.58 154.36 320,727 -0.84(-0.54%)
May 06, 2016 151.98 156.82 151.65 155.20 724,469 +4.07(+2.69%)
May 05, 2016 145.60 153.41 145.20 151.13 461,823 +6.00(+4.13%)
May 04, 2016 144.87 145.81 143.34 145.13 366,870 -0.82(-0.56%)
May 03, 2016 144.80 146.47 144.39 145.95 252,597 -0.02(-0.01%)
May 02, 2016 144.93 146.16 144.52 145.97 238,815 +1.20(+0.83%)
Apr 29, 2016 144.66 145.47 143.59 144.77 321,479 -0.39(-0.27%)
Apr 28, 2016 146.00 146.40 144.29 145.16 283,249 -1.26(-0.86%)
Apr 27, 2016 144.56 146.90 143.46 146.42 262,637 +2.04(+1.41%)
Apr 26, 2016 143.55 144.85 142.76 144.38 256,823 +1.37(+0.96%)
Apr 25, 2016 143.48 144.53 142.17 143.01 167,833 -1.19(-0.83%)
Apr 22, 2016 143.38 144.61 142.79 144.20 271,632 +0.45(+0.31%)
Apr 21, 2016 143.86 144.61 142.79 143.75 213,682 -0.31(-0.22%)
Apr 20, 2016 144.39 144.42 142.97 144.06 220,193 -0.41(-0.28%)
Apr 19, 2016 144.25 145.28 143.46 144.47 394,231 +0.52(+0.36%)
Apr 18, 2016 142.00 143.95 142.00 143.95 255,774 +0.98(+0.69%)
Apr 15, 2016 143.19 143.55 141.51 142.97 331,488 -0.65(-0.45%)
Apr 14, 2016 143.32 143.74 141.41 143.62 348,365 +0.48(+0.34%)
Apr 13, 2016 142.66 143.50 141.20 143.14 274,295 +1.83(+1.30%)
Apr 12, 2016 139.71 142.15 138.17 141.31 267,484 +2.22(+1.60%)
Apr 11, 2016 137.32 140.80 136.95 139.09 335,506 -0.33(-0.24%)
Apr 08, 2016 140.18 140.48 138.75 139.42 354,471 +0.48(+0.35%)
Apr 07, 2016 139.72 140.30 137.17 138.94 437,347 -1.75(-1.24%)
Apr 06, 2016 137.09 140.78 136.76 140.69 351,608 +3.34(+2.43%)
Apr 05, 2016 136.81 138.37 136.50 137.35 221,055 -0.55(-0.40%)
Apr 04, 2016 137.49 138.48 136.41 137.90 232,830 +0.44(+0.32%)
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.