Huntington Ingalls Industries (NY: HII )

166.51 USD -1.13 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 132.83 132.83 130.25 130.92 305,356 -1.85(-1.39%)
Nov 27, 2015 132.80 133.28 131.17 132.77 106,076 +0.47(+0.36%)
Nov 25, 2015 133.85 132.30 132.30 132.30 215,900 -1.55(-1.16%)
Nov 24, 2015 133.40 133.86 131.20 133.85 272,605 +0.18(+0.13%)
Nov 23, 2015 135.07 135.57 132.88 133.67 194,477 -0.85(-0.63%)
Nov 20, 2015 135.30 136.55 133.52 134.52 271,675 +0.44(+0.33%)
Nov 19, 2015 132.39 134.22 130.61 134.08 376,707 +2.65(+2.02%)
Nov 18, 2015 132.00 132.60 130.28 131.43 416,795 -0.32(-0.24%)
Nov 17, 2015 132.05 133.86 130.73 131.75 312,755 +0.30(+0.23%)
Nov 16, 2015 128.09 131.58 127.36 131.45 315,283 +3.96(+3.11%)
Nov 13, 2015 127.51 128.08 126.20 127.49 278,814 -0.50(-0.39%)
Nov 12, 2015 129.19 130.14 127.99 127.99 310,864 -2.59(-1.98%)
Nov 11, 2015 129.16 131.07 127.94 130.58 543,423 +2.42(+1.89%)
Nov 10, 2015 127.57 128.75 125.98 128.16 407,366 +0.58(+0.45%)
Nov 09, 2015 128.77 128.96 125.81 127.58 319,641 -1.42(-1.10%)
Nov 06, 2015 130.97 131.08 126.91 129.00 439,056 -1.13(-0.87%)
Nov 05, 2015 121.57 131.19 120.70 130.13 820,135 +9.76(+8.11%)
Nov 04, 2015 122.10 122.34 119.25 120.37 504,709 -1.26(-1.04%)
Nov 03, 2015 120.58 121.78 119.68 121.63 298,128 +0.55(+0.45%)
Nov 02, 2015 120.30 121.93 117.90 121.08 343,067 +1.14(+0.95%)
Oct 30, 2015 114.66 121.01 113.58 119.94 652,218 +6.12(+5.38%)
Oct 29, 2015 112.22 113.98 112.22 113.82 181,921 +1.11(+0.98%)
Oct 28, 2015 111.01 112.94 110.16 112.71 319,469 +2.58(+2.34%)
Oct 27, 2015 107.76 110.27 106.76 110.13 484,199 +2.49(+2.31%)
Oct 26, 2015 108.71 108.78 107.24 107.64 297,901 -1.09(-1.00%)
Oct 23, 2015 107.51 109.22 107.41 108.73 234,253 +2.06(+1.93%)
Oct 22, 2015 105.62 107.43 105.40 106.67 212,274 +1.43(+1.36%)
Oct 21, 2015 105.93 106.44 105.08 105.24 142,309 +0.02(+0.02%)
Oct 20, 2015 104.59 106.36 104.41 105.22 244,572 +0.59(+0.56%)
Oct 19, 2015 105.57 106.33 104.37 104.63 323,853 -1.61(-1.52%)
Oct 16, 2015 108.18 108.33 105.45 106.24 156,249 -2.06(-1.90%)
Oct 15, 2015 108.58 109.06 106.65 108.30 207,436 -0.31(-0.29%)
Oct 14, 2015 109.98 110.75 108.22 108.61 239,984 -0.91(-0.83%)
Oct 13, 2015 111.01 112.13 109.42 109.52 230,498 -2.37(-2.12%)
Oct 12, 2015 113.54 113.54 111.56 111.89 198,799 -1.62(-1.43%)
Oct 09, 2015 112.25 113.70 111.12 113.51 221,834 +2.04(+1.83%)
Oct 08, 2015 109.62 112.18 109.05 111.47 234,199 +1.25(+1.13%)
Oct 07, 2015 109.22 110.98 108.06 110.22 307,838 +1.92(+1.77%)
Oct 06, 2015 108.49 109.40 107.99 108.30 225,921 +0.00(+0.00%)
Oct 05, 2015 108.23 108.90 107.48 108.30 295,589 +1.36(+1.27%)
Oct 02, 2015 104.23 106.94 103.58 106.94 188,663 +1.19(+1.13%)
Oct 01, 2015 106.85 107.61 104.52 105.75 317,107 -1.40(-1.31%)
Sep 30, 2015 106.75 107.66 105.65 107.15 245,479 +1.80(+1.71%)
Sep 29, 2015 104.48 105.66 103.51 105.35 240,248 +1.37(+1.32%)
Sep 28, 2015 104.89 105.55 103.43 103.98 304,336 -1.74(-1.65%)
Sep 25, 2015 108.15 108.30 105.14 105.72 161,455 -1.36(-1.27%)
Sep 24, 2015 105.79 107.53 104.99 107.08 244,677 -0.16(-0.15%)
Sep 23, 2015 109.85 109.89 107.05 107.24 116,225 -1.77(-1.62%)
Sep 22, 2015 109.24 110.13 108.08 109.01 199,509 -1.82(-1.64%)
Sep 21, 2015 112.60 112.60 110.34 110.83 280,567 -0.77(-0.69%)
Sep 18, 2015 114.12 114.40 111.20 111.60 481,639 -3.68(-3.19%)
Sep 17, 2015 116.29 117.18 115.04 115.28 167,097 -1.12(-0.96%)
Sep 16, 2015 116.43 116.80 115.02 116.40 245,457 +0.10(+0.09%)
Sep 15, 2015 115.64 116.45 114.99 116.30 138,915 +1.26(+1.10%)
Sep 14, 2015 115.38 115.38 114.03 115.04 146,667 -0.50(-0.43%)
Sep 11, 2015 114.10 115.65 113.80 115.54 130,990 +0.31(+0.27%)
Sep 10, 2015 114.85 116.91 114.06 115.23 238,494 +0.44(+0.38%)
Sep 09, 2015 116.95 117.26 114.55 114.79 238,552 -1.21(-1.04%)
Sep 08, 2015 114.52 116.09 113.37 116.00 270,516 +3.39(+3.01%)
Sep 04, 2015 112.43 112.61 112.61 112.61 221,500 -1.38(-1.21%)
Sep 03, 2015 114.40 116.18 113.64 113.99 506,099 -0.27(-0.24%)
Sep 02, 2015 109.40 114.34 108.40 114.26 765,684 +6.71(+6.24%)
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.