Skip to main content

Huntington Ingalls Industries (NY: HII )

214.40 +2.90 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 154.17 154.81 152.33 153.62 307,090 -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%)
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.