Skip to main content

Huntington Ingalls Industries (NY: HII )

216.97 -0.74 (-0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 163.62 164.69 159.57 161.10 2,744,608 -1.61(-0.99%)
Nov 29, 2016 162.22 163.73 161.33 162.72 512,483 +0.48(+0.29%)
Nov 28, 2016 162.72 162.81 160.67 162.24 577,911 -0.70(-0.43%)
Nov 25, 2016 161.48 162.94 160.43 162.94 256,188 +2.78(+1.73%)
Nov 23, 2016 160.16 160.16 160.16 0 -1.08(-0.67%)
Nov 22, 2016 158.91 161.65 158.79 161.25 461,125 +2.99(+1.89%)
Nov 21, 2016 159.10 159.61 157.12 158.25 619,978 +0.07(+0.05%)
Nov 18, 2016 158.33 159.07 157.27 158.18 515,509 -0.71(-0.45%)
Nov 17, 2016 157.28 159.87 155.80 158.89 675,356 +2.27(+1.45%)
Nov 16, 2016 153.84 157.06 152.82 156.62 649,036 +2.81(+1.83%)
Nov 15, 2016 160.24 160.24 153.49 153.81 755,239 -5.12(-3.22%)
Nov 14, 2016 160.77 160.77 156.37 158.93 562,289 +2.10(+1.34%)
Nov 11, 2016 155.83 157.31 152.57 156.83 531,061 +1.54(+0.99%)
Nov 10, 2016 152.18 155.73 151.31 155.29 667,735 +4.77(+3.17%)
Nov 09, 2016 137.97 151.83 137.96 150.52 1,231,268 +15.42(+11.41%)
Nov 08, 2016 132.90 135.89 131.60 135.10 529,665 +1.33(+0.99%)
Nov 07, 2016 132.86 134.31 132.74 133.77 576,226 +1.97(+1.49%)
Nov 04, 2016 133.72 134.33 131.78 131.80 569,440 -1.79(-1.34%)
Nov 03, 2016 139.21 140.21 133.36 133.59 909,968 -10.09(-7.02%)
Nov 02, 2016 145.99 146.88 143.57 143.68 419,986 -1.44(-0.99%)
Nov 01, 2016 145.20 146.16 143.88 145.11 302,422 +0.19(+0.13%)
Oct 31, 2016 144.16 145.47 143.76 144.93 200,589 +1.16(+0.81%)
Oct 28, 2016 142.89 144.99 142.89 143.77 200,702 +0.84(+0.59%)
Oct 27, 2016 143.28 143.31 141.36 142.92 287,813 -0.14(-0.10%)
Oct 26, 2016 139.95 143.36 139.26 143.07 369,539 +2.42(+1.72%)
Oct 25, 2016 140.16 141.14 139.79 140.65 302,651 +0.56(+0.40%)
Oct 24, 2016 141.37 141.46 139.91 140.09 264,321 +0.27(+0.19%)
Oct 21, 2016 140.55 140.55 139.60 139.82 170,186 -1.36(-0.96%)
Oct 20, 2016 142.98 143.21 140.88 141.18 229,092 -1.69(-1.18%)
Oct 19, 2016 144.55 145.21 142.37 142.87 277,695 -1.36(-0.94%)
Oct 18, 2016 143.64 145.07 143.09 144.22 219,777 +1.18(+0.82%)
Oct 17, 2016 140.97 143.32 140.79 143.05 304,738 +2.40(+1.70%)
Oct 14, 2016 140.15 141.34 140.15 140.65 199,483 +0.91(+0.65%)
Oct 13, 2016 139.27 139.99 138.50 139.74 242,092 -0.31(-0.22%)
Oct 12, 2016 138.76 141.13 138.10 140.06 269,720 +1.62(+1.17%)
Oct 11, 2016 139.98 139.98 137.62 138.44 279,272 -1.93(-1.38%)
Oct 10, 2016 139.47 141.33 138.73 140.37 296,026 +0.91(+0.65%)
Oct 07, 2016 139.93 139.96 138.26 139.47 415,652 -0.70(-0.50%)
Oct 06, 2016 138.65 140.17 138.59 140.16 291,566 +1.29(+0.93%)
Oct 05, 2016 138.75 139.52 138.13 138.87 310,722 +0.74(+0.53%)
Oct 04, 2016 137.99 138.85 137.37 138.13 362,649 +0.25(+0.18%)
Oct 03, 2016 137.64 137.98 136.22 137.88 271,363 +0.09(+0.07%)
Sep 30, 2016 138.45 138.64 136.51 137.79 325,355 +0.80(+0.58%)
Sep 29, 2016 138.94 139.03 135.79 137.00 200,830 -2.05(-1.47%)
Sep 28, 2016 138.23 139.45 137.44 139.04 231,293 +0.86(+0.62%)
Sep 27, 2016 139.18 139.71 137.95 138.18 258,974 -0.60(-0.43%)
Sep 26, 2016 137.66 139.70 137.40 138.78 296,973 +0.95(+0.69%)
Sep 23, 2016 137.54 138.75 137.19 137.83 297,222 -0.51(-0.37%)
Sep 22, 2016 135.75 138.63 135.41 138.34 440,995 +3.58(+2.65%)
Sep 21, 2016 133.98 134.89 133.91 134.77 762,332 +0.84(+0.63%)
Sep 20, 2016 135.08 135.79 133.89 133.92 596,493 -4.99(-3.59%)
Sep 19, 2016 140.90 141.64 138.76 138.92 602,885 -1.52(-1.08%)
Sep 16, 2016 143.25 143.61 140.25 140.44 543,433 -3.17(-2.21%)
Sep 15, 2016 143.03 144.02 142.09 143.60 429,846 +0.38(+0.26%)
Sep 14, 2016 144.90 145.84 142.93 143.23 287,150 -1.28(-0.89%)
Sep 13, 2016 146.65 146.83 144.42 144.51 200,404 -2.86(-1.94%)
Sep 12, 2016 145.50 148.31 143.92 147.37 274,765 +1.04(+0.71%)
Sep 09, 2016 148.91 149.19 146.29 146.33 225,118 -3.30(-2.20%)
Sep 08, 2016 149.75 150.37 149.10 149.62 210,126 +0.12(+0.08%)
Sep 07, 2016 149.41 150.09 149.24 149.51 293,502 -0.52(-0.35%)
Sep 06, 2016 149.31 150.42 149.31 150.03 251,792 +0.30(+0.20%)
Sep 02, 2016 149.09 149.73 149.73 149.73 216,556 +0.67(+0.45%)
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.