Skip to main content

Huntington Ingalls Industries (NY: HII )

218.46 +0.92 (+0.42%)
Streaming Delayed Price Updated: 3:36 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 112.98 112.79 112.79 112.79 293,200 -0.70(-0.62%)
Dec 30, 2015 114.86 114.91 113.24 113.49 153,157 -1.64(-1.42%)
Dec 29, 2015 115.06 115.91 114.25 115.13 150,887 +1.06(+0.93%)
Dec 28, 2015 114.98 115.55 112.59 114.07 149,406 -1.03(-0.90%)
Dec 24, 2015 114.21 115.10 115.10 115.10 75,914 +0.92(+0.80%)
Dec 23, 2015 114.60 115.52 113.52 114.19 156,748 +0.60(+0.52%)
Dec 22, 2015 113.54 114.02 112.11 113.59 251,621 +0.44(+0.39%)
Dec 21, 2015 112.58 113.78 111.94 113.14 316,764 +1.60(+1.44%)
Dec 18, 2015 112.91 113.05 111.06 111.54 552,353 -1.37(-1.21%)
Dec 17, 2015 114.38 115.16 112.84 112.91 250,607 -1.40(-1.23%)
Dec 16, 2015 114.01 115.08 112.69 114.32 239,601 +1.43(+1.27%)
Dec 15, 2015 113.30 113.62 112.24 112.89 395,227 +0.49(+0.44%)
Dec 14, 2015 112.68 113.13 111.06 112.40 340,488 -0.15(-0.13%)
Dec 11, 2015 112.66 113.47 112.09 112.55 237,379 -1.69(-1.48%)
Dec 10, 2015 114.31 115.25 113.58 114.24 223,040 -0.16(-0.14%)
Dec 09, 2015 115.68 116.91 114.22 114.40 331,226 -1.71(-1.47%)
Dec 08, 2015 116.37 117.11 115.61 116.11 377,064 -1.73(-1.47%)
Dec 07, 2015 118.33 118.33 116.55 117.84 292,816 -0.49(-0.41%)
Dec 04, 2015 115.87 118.68 114.90 118.33 291,339 +2.65(+2.29%)
Dec 03, 2015 116.80 117.73 114.64 115.68 347,643 -0.99(-0.85%)
Dec 02, 2015 118.59 118.59 116.20 116.67 233,522 -2.26(-1.90%)
Dec 01, 2015 116.65 119.03 115.96 118.92 374,161 +2.52(+2.16%)
Nov 30, 2015 118.11 118.11 115.81 116.41 343,423 -1.64(-1.39%)
Nov 27, 2015 118.08 118.51 116.63 118.05 119,300 +0.42(+0.36%)
Nov 25, 2015 119.01 117.64 117.64 117.64 242,815 -1.38(-1.16%)
Nov 24, 2015 118.61 119.02 116.66 119.01 306,589 +0.61(+0.51%)
Nov 23, 2015 119.65 120.09 117.71 118.41 219,542 -0.75(-0.63%)
Nov 20, 2015 119.85 120.96 118.28 119.16 306,690 +0.39(+0.33%)
Nov 19, 2015 117.28 118.90 115.70 118.77 425,260 +2.35(+2.02%)
Nov 18, 2015 116.93 117.46 115.41 116.42 470,515 -0.28(-0.24%)
Nov 17, 2015 116.97 118.58 115.80 116.71 353,065 +0.27(+0.23%)
Nov 16, 2015 113.47 116.56 112.82 116.44 355,919 +3.51(+3.11%)
Nov 13, 2015 112.95 113.46 111.79 112.93 314,750 -0.44(-0.39%)
Nov 12, 2015 114.44 115.28 113.38 113.38 350,930 -2.29(-1.98%)
Nov 11, 2015 114.41 116.11 113.34 115.67 613,464 +2.14(+1.89%)
Nov 10, 2015 113.00 114.05 111.60 113.53 459,870 +0.51(+0.45%)
Nov 09, 2015 114.07 114.24 111.45 113.01 360,839 -1.26(-1.10%)
Nov 06, 2015 116.02 116.11 112.42 114.27 495,645 -1.00(-0.87%)
Nov 05, 2015 107.69 116.21 106.92 115.27 925,841 +8.65(+8.11%)
Nov 04, 2015 108.16 108.37 105.64 106.63 569,760 -1.12(-1.04%)
Nov 03, 2015 106.81 107.88 106.02 107.74 336,553 +0.49(+0.45%)
Nov 02, 2015 106.56 108.01 104.44 107.26 387,284 +1.01(+0.95%)
Oct 30, 2015 101.57 107.19 100.61 106.25 736,281 +5.42(+5.38%)
Oct 29, 2015 99.41 100.97 99.41 100.83 205,368 +0.98(+0.99%)
Oct 28, 2015 98.34 100.05 97.58 99.84 360,644 +2.29(+2.34%)
Oct 27, 2015 95.46 97.68 94.57 97.56 546,606 +2.21(+2.31%)
Oct 26, 2015 96.30 96.36 95.00 95.35 336,297 -0.97(-1.00%)
Oct 23, 2015 95.24 96.75 95.15 96.32 264,445 +1.82(+1.93%)
Oct 22, 2015 93.56 95.17 93.37 94.49 239,633 +1.27(+1.36%)
Oct 21, 2015 93.84 94.29 93.09 93.22 160,651 +0.02(+0.02%)
Oct 20, 2015 92.65 94.22 92.49 93.21 276,094 +0.52(+0.56%)
Oct 19, 2015 93.52 94.19 92.45 92.68 365,594 -1.43(-1.52%)
Oct 16, 2015 95.83 95.96 93.41 94.11 176,387 -1.82(-1.90%)
Oct 15, 2015 96.18 96.61 94.47 95.94 234,172 -0.27(-0.29%)
Oct 14, 2015 97.42 98.11 95.86 96.21 270,915 -0.81(-0.83%)
Oct 13, 2015 98.34 99.33 96.93 97.02 260,206 -2.10(-2.12%)
Oct 12, 2015 100.58 100.58 98.82 99.12 224,421 -1.43(-1.43%)
Oct 09, 2015 99.43 100.72 98.43 100.55 250,425 +1.81(+1.83%)
Oct 08, 2015 97.10 99.37 96.60 98.74 264,384 +1.11(+1.13%)
Oct 07, 2015 96.75 98.31 95.72 97.64 347,514 +1.70(+1.77%)
Oct 06, 2015 96.10 96.91 95.66 95.94 255,039 +0.00(+0.00%)
Oct 05, 2015 95.87 96.47 95.21 95.94 333,687 +1.20(+1.27%)
Oct 02, 2015 92.33 94.73 91.75 94.73 212,979 +1.05(+1.13%)
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.