Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 161.51 161.51 161.51 0 -0.40(-0.25%)
Dec 29, 2016 161.43 163.26 161.25 161.91 227,525 +0.47(+0.29%)
Dec 28, 2016 162.78 162.88 160.93 161.44 300,118 -1.18(-0.72%)
Dec 27, 2016 165.00 165.40 161.03 162.61 505,270 -1.37(-0.83%)
Dec 23, 2016 163.98 163.98 163.98 0 -0.78(-0.47%)
Dec 22, 2016 162.82 165.88 162.58 164.76 400,404 +2.67(+1.65%)
Dec 21, 2016 165.09 165.31 161.43 162.09 504,256 -2.73(-1.65%)
Dec 20, 2016 160.92 165.02 160.92 164.81 501,528 +3.29(+2.04%)
Dec 19, 2016 160.98 162.88 160.35 161.53 552,662 +1.59(+0.99%)
Dec 16, 2016 157.49 160.86 157.49 159.94 1,061,179 +2.38(+1.51%)
Dec 15, 2016 153.94 158.17 153.68 157.56 428,495 +3.03(+1.96%)
Dec 14, 2016 154.97 156.75 154.30 154.53 392,368 -0.27(-0.18%)
Dec 13, 2016 157.13 157.83 153.80 154.80 537,788 -1.46(-0.93%)
Dec 12, 2016 157.25 157.61 152.63 156.26 753,748 -2.89(-1.82%)
Dec 09, 2016 158.32 159.90 157.65 159.15 441,351 +0.26(+0.17%)
Dec 08, 2016 161.41 162.20 158.68 158.89 470,121 -2.40(-1.49%)
Dec 07, 2016 161.67 162.67 160.87 161.29 659,593 +0.06(+0.04%)
Dec 06, 2016 159.97 162.31 158.52 161.23 625,304 +0.50(+0.31%)
Dec 05, 2016 159.97 161.97 158.82 160.73 533,371 +2.15(+1.36%)
Dec 02, 2016 157.19 160.68 157.11 158.58 668,859 +1.37(+0.87%)
Dec 01, 2016 156.88 158.88 154.74 157.21 652,192 +0.46(+0.30%)
Nov 30, 2016 159.19 160.24 155.26 156.75 2,820,865 -1.57(-0.99%)
Nov 29, 2016 157.83 159.31 156.97 158.32 526,722 +0.46(+0.29%)
Nov 28, 2016 158.32 158.41 156.33 157.85 593,968 -0.68(-0.43%)
Nov 25, 2016 157.12 158.54 156.09 158.54 263,306 +2.70(+1.73%)
Nov 23, 2016 155.84 155.84 155.84 0 -1.05(-0.67%)
Nov 22, 2016 154.62 157.28 154.50 156.89 473,937 +2.91(+1.89%)
Nov 21, 2016 154.80 155.29 152.88 153.98 637,204 +0.07(+0.05%)
Nov 18, 2016 154.05 154.77 153.01 153.91 529,833 -0.69(-0.45%)
Nov 17, 2016 153.02 155.55 151.59 154.60 694,120 +2.21(+1.45%)
Nov 16, 2016 149.69 152.81 148.69 152.38 667,069 +2.73(+1.83%)
Nov 15, 2016 155.91 155.91 149.34 149.65 776,223 -4.98(-3.22%)
Nov 14, 2016 156.42 156.42 152.14 154.63 577,912 +2.04(+1.34%)
Nov 11, 2016 151.62 153.06 148.44 152.59 545,817 +1.49(+0.99%)
Nov 10, 2016 148.07 151.52 147.22 151.09 686,288 +4.64(+3.17%)
Nov 09, 2016 134.24 147.73 134.23 146.45 1,265,479 +15.00(+11.42%)
Nov 08, 2016 129.31 132.22 128.04 131.45 544,382 +1.29(+0.99%)
Nov 07, 2016 129.27 130.68 129.15 130.15 592,237 +1.91(+1.49%)
Nov 04, 2016 130.10 130.70 128.21 128.24 585,262 -1.74(-1.34%)
Nov 03, 2016 135.45 136.42 129.75 129.98 935,251 -9.81(-7.02%)
Nov 02, 2016 142.05 142.91 139.69 139.79 431,655 -1.40(-0.99%)
Nov 01, 2016 141.28 142.21 139.99 141.19 310,825 +0.18(+0.13%)
Oct 31, 2016 140.26 141.54 139.87 141.01 206,162 +1.13(+0.81%)
Oct 28, 2016 139.02 141.07 139.02 139.88 206,279 +0.82(+0.59%)
Oct 27, 2016 139.41 139.44 137.54 139.06 295,810 -0.14(-0.10%)
Oct 26, 2016 136.17 139.48 135.49 139.20 379,807 +2.35(+1.72%)
Oct 25, 2016 136.38 137.32 136.01 136.85 311,060 +0.54(+0.40%)
Oct 24, 2016 137.55 137.63 136.13 136.31 271,665 +0.26(+0.19%)
Oct 21, 2016 136.75 136.75 135.83 136.04 174,915 -1.32(-0.96%)
Oct 20, 2016 139.11 139.34 137.07 137.36 235,457 -1.64(-1.18%)
Oct 19, 2016 140.64 141.28 138.52 139.01 285,410 -1.32(-0.94%)
Oct 18, 2016 139.76 141.15 139.22 140.33 225,883 +1.14(+0.82%)
Oct 17, 2016 137.15 139.44 136.99 139.18 313,205 +2.33(+1.70%)
Oct 14, 2016 136.36 137.52 136.36 136.85 205,025 +0.88(+0.65%)
Oct 13, 2016 135.50 136.20 134.75 135.97 248,818 -0.31(-0.22%)
Oct 12, 2016 135.01 137.31 134.37 136.27 277,214 +1.57(+1.17%)
Oct 11, 2016 136.19 136.19 133.90 134.70 287,032 -1.88(-1.38%)
Oct 10, 2016 135.69 137.51 134.98 136.58 304,251 +0.88(+0.65%)
Oct 07, 2016 136.15 136.18 134.52 135.69 427,200 -0.68(-0.50%)
Oct 06, 2016 134.90 136.38 134.85 136.38 299,667 +1.26(+0.93%)
Oct 05, 2016 135.00 135.75 134.40 135.12 319,355 +0.72(+0.53%)
Oct 04, 2016 134.26 135.10 133.66 134.40 372,726 +0.25(+0.18%)
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.