Skip to main content

Huntington Ingalls Industries (NY: HII )

269.96 +4.55 (+1.72%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 142.05 142.27 139.81 142.08 323,436 -0.22(-0.15%)
Aug 30, 2016 143.05 143.56 141.57 142.29 279,521 -1.35(-0.94%)
Aug 29, 2016 142.51 143.98 142.51 143.64 160,366 +0.97(+0.68%)
Aug 26, 2016 143.87 144.95 142.08 142.67 218,967 -0.77(-0.53%)
Aug 25, 2016 143.16 144.07 142.46 143.44 176,891 +0.10(+0.07%)
Aug 24, 2016 143.90 144.10 142.78 143.33 122,537 -0.22(-0.16%)
Aug 23, 2016 145.03 145.48 143.15 143.56 245,915 -0.92(-0.64%)
Aug 22, 2016 144.23 145.07 143.66 144.47 186,858 +0.59(+0.41%)
Aug 19, 2016 143.62 143.93 142.48 143.88 263,276 +0.28(+0.20%)
Aug 18, 2016 142.24 143.88 142.24 143.60 472,691 +1.34(+0.94%)
Aug 17, 2016 141.16 142.44 140.84 142.26 292,842 +0.55(+0.39%)
Aug 16, 2016 144.58 144.58 141.66 141.71 220,997 -3.47(-2.39%)
Aug 15, 2016 143.75 145.35 143.05 145.18 269,413 +2.13(+1.49%)
Aug 12, 2016 143.62 144.12 142.60 143.05 338,339 -0.92(-0.64%)
Aug 11, 2016 143.96 145.25 143.23 143.97 449,757 +0.83(+0.58%)
Aug 10, 2016 145.01 145.49 142.99 143.14 551,559 -2.04(-1.41%)
Aug 09, 2016 144.16 145.25 143.99 145.18 371,777 +1.30(+0.91%)
Aug 08, 2016 145.91 146.09 143.86 143.87 337,271 -1.90(-1.31%)
Aug 05, 2016 147.90 148.69 145.60 145.78 480,103 -2.41(-1.63%)
Aug 04, 2016 149.30 151.89 147.60 148.19 537,449 -1.11(-0.75%)
Aug 03, 2016 148.49 149.56 147.88 149.30 603,067 +1.28(+0.86%)
Aug 02, 2016 147.99 148.97 147.48 148.02 374,089 -0.12(-0.08%)
Aug 01, 2016 147.72 149.44 147.54 148.14 507,456 +0.14(+0.09%)
Jul 29, 2016 147.96 148.60 147.26 148.01 224,029 +0.02(+0.01%)
Jul 28, 2016 147.23 148.26 147.12 147.99 249,793 +0.89(+0.61%)
Jul 27, 2016 146.73 147.78 146.40 147.10 379,004 +0.60(+0.41%)
Jul 26, 2016 145.44 147.15 145.44 146.50 324,506 +1.98(+1.37%)
Jul 25, 2016 144.95 145.55 144.12 144.52 250,036 -0.53(-0.37%)
Jul 22, 2016 144.35 145.31 143.44 145.05 260,516 +0.27(+0.18%)
Jul 21, 2016 145.79 145.83 144.27 144.78 259,274 -0.73(-0.50%)
Jul 20, 2016 145.74 146.14 144.95 145.51 266,272 +0.22(+0.15%)
Jul 19, 2016 145.83 147.40 144.36 145.30 576,540 -0.78(-0.53%)
Jul 18, 2016 148.04 148.04 145.97 146.08 227,846 -1.10(-0.75%)
Jul 15, 2016 147.82 148.22 147.08 147.18 267,045 -0.31(-0.21%)
Jul 14, 2016 149.55 149.73 147.35 147.48 296,521 -1.01(-0.68%)
Jul 13, 2016 148.92 149.26 148.41 148.50 371,300 +0.01(+0.01%)
Jul 12, 2016 149.98 151.16 147.84 148.49 250,006 -0.62(-0.41%)
Jul 11, 2016 148.38 150.07 148.26 149.10 243,602 +1.15(+0.78%)
Jul 08, 2016 147.36 148.73 147.03 147.96 351,922 +1.02(+0.69%)
Jul 07, 2016 147.83 148.10 146.16 146.94 289,481 -0.92(-0.62%)
Jul 06, 2016 146.22 148.53 144.97 147.85 440,939 +1.80(+1.23%)
Jul 05, 2016 144.33 146.29 143.32 146.05 412,336 +1.69(+1.17%)
Jul 01, 2016 145.23 144.36 144.36 144.36 408,924 +0.26(+0.18%)
Jun 30, 2016 141.29 144.10 140.97 144.10 512,039 +3.07(+2.18%)
Jun 29, 2016 139.36 141.97 139.00 141.03 560,057 +3.09(+2.24%)
Jun 28, 2016 136.97 137.97 135.71 137.95 355,788 +1.50(+1.10%)
Jun 27, 2016 137.22 137.54 134.62 136.45 375,768 -1.39(-1.01%)
Jun 24, 2016 135.64 139.32 135.64 137.84 854,120 -1.95(-1.40%)
Jun 23, 2016 140.30 140.30 138.63 139.79 248,656 +0.86(+0.62%)
Jun 22, 2016 138.98 139.54 138.67 138.93 256,667 +0.60(+0.43%)
Jun 21, 2016 138.33 138.93 137.61 138.33 327,069 +0.57(+0.42%)
Jun 20, 2016 138.45 139.09 137.62 137.76 272,974 +0.75(+0.55%)
Jun 17, 2016 137.16 137.26 135.73 137.00 411,162 +0.43(+0.31%)
Jun 16, 2016 136.28 137.17 135.03 136.57 189,620 -0.44(-0.32%)
Jun 15, 2016 137.18 137.64 136.07 137.01 253,677 +0.40(+0.30%)
Jun 14, 2016 136.68 137.00 135.72 136.61 217,487 -0.18(-0.13%)
Jun 13, 2016 138.91 139.35 136.67 136.79 257,006 -3.14(-2.24%)
Jun 10, 2016 139.84 140.84 139.37 139.93 413,019 -0.51(-0.36%)
Jun 09, 2016 139.38 140.68 139.38 140.43 437,369 +0.83(+0.60%)
Jun 08, 2016 135.59 140.02 135.59 139.60 619,317 +4.00(+2.95%)
Jun 07, 2016 136.17 136.79 135.07 135.61 394,035 -0.26(-0.19%)
Jun 06, 2016 135.38 136.32 134.86 135.86 366,795 +0.71(+0.53%)
Jun 03, 2016 134.34 135.50 134.16 135.15 390,909 +0.73(+0.54%)
Jun 02, 2016 134.22 134.62 133.70 134.42 436,458 +0.10(+0.08%)
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.