Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 181.66 182.61 181.44 181.74 306,057 +0.41(+0.22%)
Jul 28, 2017 179.01 181.54 178.48 181.33 248,976 +2.48(+1.39%)
Jul 27, 2017 179.80 180.29 178.10 178.85 581,779 -0.57(-0.32%)
Jul 26, 2017 180.45 180.49 178.56 179.43 290,482 -0.12(-0.06%)
Jul 25, 2017 178.18 179.72 177.32 179.54 390,685 +1.73(+0.97%)
Jul 24, 2017 177.59 179.14 177.51 177.81 298,313 +0.27(+0.15%)
Jul 21, 2017 175.32 178.24 175.02 177.54 266,550 +1.90(+1.08%)
Jul 20, 2017 177.69 175.13 175.64 284,473 +0.62(+0.35%)
Jul 19, 2017 174.68 176.09 173.75 175.02 414,601 +0.98(+0.56%)
Jul 18, 2017 174.66 174.86 172.19 174.04 325,025 -0.79(-0.45%)
Jul 17, 2017 174.80 175.54 172.95 174.83 227,976 +0.11(+0.07%)
Jul 14, 2017 175.17 175.92 174.46 174.72 326,889 -0.21(-0.12%)
Jul 13, 2017 176.35 176.61 174.81 174.93 303,533 -0.89(-0.51%)
Jul 12, 2017 172.38 176.74 172.30 175.82 410,534 +3.99(+2.32%)
Jul 11, 2017 170.94 172.49 169.77 171.84 441,365 +1.41(+0.83%)
Jul 10, 2017 169.93 171.54 168.33 170.43 399,602 +0.34(+0.20%)
Jul 07, 2017 169.68 170.62 169.06 170.09 269,967 +1.34(+0.79%)
Jul 06, 2017 169.62 170.49 168.38 168.75 616,388 -1.40(-0.82%)
Jul 05, 2017 169.47 171.02 168.60 170.15 277,958 +1.26(+0.75%)
Jul 03, 2017 164.32 169.93 163.94 168.89 217,393 +4.74(+2.89%)
Jun 30, 2017 164.12 164.82 162.81 164.15 312,187 +0.83(+0.51%)
Jun 29, 2017 165.33 165.56 161.73 163.32 253,215 -1.89(-1.14%)
Jun 28, 2017 165.60 166.60 165.09 165.21 218,176 +0.34(+0.21%)
Jun 27, 2017 163.79 166.69 163.79 164.86 297,072 +0.60(+0.37%)
Jun 26, 2017 164.82 166.20 163.95 164.26 227,231 -0.49(-0.29%)
Jun 23, 2017 163.53 166.43 163.21 164.75 711,077 +1.15(+0.70%)
Jun 22, 2017 164.49 164.53 162.88 163.60 619,545 -0.92(-0.56%)
Jun 21, 2017 164.46 165.42 163.57 164.52 333,070 +0.27(+0.17%)
Jun 20, 2017 164.03 165.36 162.97 164.24 433,935 -0.78(-0.48%)
Jun 19, 2017 166.84 166.84 162.67 165.03 563,940 +1.04(+0.63%)
Jun 16, 2017 170.87 171.39 163.43 163.99 1,073,435 -8.45(-4.90%)
Jun 15, 2017 172.11 173.23 171.73 172.44 181,646 -1.07(-0.61%)
Jun 14, 2017 173.63 174.97 173.18 173.50 276,282 +0.09(+0.05%)
Jun 13, 2017 172.03 174.89 171.92 173.41 236,401 +1.67(+0.98%)
Jun 12, 2017 170.35 172.00 169.49 171.74 564,892 +1.15(+0.67%)
Jun 09, 2017 169.79 171.59 169.21 170.59 441,204 +0.85(+0.50%)
Jun 08, 2017 167.24 169.94 166.83 169.75 455,691 +2.32(+1.39%)
Jun 07, 2017 166.65 167.50 165.68 167.43 292,018 +0.93(+0.56%)
Jun 06, 2017 167.70 168.38 166.45 166.50 417,605 -2.07(-1.23%)
Jun 05, 2017 169.90 169.90 168.20 168.57 351,635 -2.30(-1.35%)
Jun 02, 2017 171.14 172.53 170.54 170.87 313,503 -0.44(-0.26%)
Jun 01, 2017 173.56 173.56 170.08 171.31 393,019 -1.34(-0.78%)
May 31, 2017 171.27 173.10 169.92 172.66 532,477 +1.53(+0.89%)
May 30, 2017 173.56 174.36 170.72 171.13 278,025 -1.97(-1.14%)
May 26, 2017 173.50 174.97 172.83 173.10 282,986 -0.99(-0.57%)
May 25, 2017 172.38 174.52 172.35 174.09 207,629 +1.93(+1.12%)
May 24, 2017 172.86 173.93 171.92 172.16 216,730 -0.16(-0.09%)
May 23, 2017 172.43 172.84 170.43 172.32 193,569 +0.09(+0.05%)
May 22, 2017 174.33 175.36 172.04 172.23 309,714 +0.39(+0.23%)
May 19, 2017 168.16 173.17 167.68 171.85 484,397 +4.53(+2.71%)
May 18, 2017 167.14 168.72 166.15 167.32 606,098 -0.71(-0.42%)
May 17, 2017 172.53 171.64 167.88 168.03 307,959 -4.50(-2.61%)
May 16, 2017 173.31 173.95 172.30 172.53 383,524 -0.91(-0.52%)
May 15, 2017 170.07 173.90 169.71 173.44 383,582 +2.82(+1.65%)
May 12, 2017 171.53 171.84 170.01 170.62 319,928 -1.31(-0.76%)
May 11, 2017 172.92 173.09 171.00 171.93 323,630 -0.78(-0.45%)
May 10, 2017 171.75 174.05 171.68 172.71 387,133 +0.42(+0.24%)
May 09, 2017 171.60 172.90 171.06 172.28 301,216 +0.60(+0.35%)
May 08, 2017 171.79 172.45 169.86 171.69 435,386 -0.17(-0.10%)
May 05, 2017 166.97 173.81 165.99 171.85 674,249 +6.41(+3.87%)
May 04, 2017 173.50 173.50 161.40 165.45 1,315,590 -11.29(-6.39%)
May 03, 2017 176.32 176.99 174.93 176.73 399,648 +0.34(+0.19%)
May 02, 2017 175.24 176.75 175.24 176.39 259,667 +0.98(+0.56%)
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.