Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 109.92 109.74 109.74 109.74 301,346 -0.68(-0.62%)
Dec 30, 2015 111.76 111.80 110.18 110.42 157,412 -1.59(-1.42%)
Dec 29, 2015 111.95 112.78 111.16 112.02 155,079 +1.03(+0.93%)
Dec 28, 2015 111.87 112.43 109.55 110.99 153,557 -1.00(-0.90%)
Dec 24, 2015 111.12 111.99 111.99 111.99 78,024 +0.89(+0.80%)
Dec 23, 2015 111.50 112.40 110.45 111.10 161,103 +0.58(+0.52%)
Dec 22, 2015 110.47 110.93 109.08 110.52 258,612 +0.43(+0.39%)
Dec 21, 2015 109.53 110.70 108.92 110.09 325,565 +1.56(+1.43%)
Dec 18, 2015 109.86 109.99 108.05 108.53 567,700 -1.33(-1.21%)
Dec 17, 2015 111.29 112.05 109.79 109.86 257,570 -1.37(-1.23%)
Dec 16, 2015 110.92 111.97 109.64 111.23 246,258 +1.39(+1.27%)
Dec 15, 2015 110.23 110.55 109.20 109.83 406,209 +0.48(+0.44%)
Dec 14, 2015 109.64 110.07 108.05 109.36 349,948 -0.15(-0.13%)
Dec 11, 2015 109.61 110.40 109.06 109.51 243,975 -1.64(-1.48%)
Dec 10, 2015 111.22 112.13 110.51 111.15 229,237 -0.16(-0.14%)
Dec 09, 2015 112.55 113.75 111.13 111.31 340,429 -1.66(-1.47%)
Dec 08, 2015 113.23 113.95 112.48 112.97 387,541 -1.69(-1.47%)
Dec 07, 2015 115.13 115.13 113.40 114.65 300,952 -0.48(-0.41%)
Dec 04, 2015 112.74 115.48 111.79 115.13 299,433 +2.58(+2.29%)
Dec 03, 2015 113.64 114.55 111.54 112.55 357,302 -0.96(-0.85%)
Dec 02, 2015 115.39 115.39 113.06 113.51 240,010 -2.20(-1.90%)
Dec 01, 2015 113.50 115.81 112.83 115.71 384,557 +2.45(+2.16%)
Nov 30, 2015 114.91 114.91 112.68 113.26 352,965 -1.60(-1.39%)
Nov 27, 2015 114.89 115.30 113.48 114.86 122,614 +0.41(+0.35%)
Nov 25, 2015 115.80 114.45 114.45 114.45 249,561 -1.34(-1.16%)
Nov 24, 2015 115.41 115.80 113.50 115.80 315,108 +0.59(+0.51%)
Nov 23, 2015 116.41 116.84 114.53 115.21 225,642 -0.73(-0.63%)
Nov 20, 2015 116.61 117.69 115.08 115.94 315,212 +0.38(+0.33%)
Nov 19, 2015 114.10 115.68 112.57 115.56 437,075 +2.28(+2.02%)
Nov 18, 2015 113.77 114.28 112.29 113.28 483,588 -0.28(-0.24%)
Nov 17, 2015 113.81 115.37 112.67 113.55 362,875 +0.26(+0.23%)
Nov 16, 2015 110.40 113.41 109.77 113.29 365,808 +3.41(+3.11%)
Nov 13, 2015 109.90 110.39 108.77 109.88 323,495 -0.43(-0.39%)
Nov 12, 2015 111.35 112.17 110.31 110.31 360,681 -2.23(-1.98%)
Nov 11, 2015 111.32 112.97 110.27 112.54 630,508 +2.08(+1.89%)
Nov 10, 2015 109.95 110.97 108.58 110.46 472,648 +0.50(+0.45%)
Nov 09, 2015 110.98 111.15 108.43 109.96 370,864 -1.22(-1.10%)
Nov 06, 2015 112.88 112.97 109.38 111.18 509,416 -0.97(-0.87%)
Nov 05, 2015 104.78 113.07 104.03 112.16 951,565 +8.41(+8.11%)
Nov 04, 2015 105.24 105.44 102.78 103.75 585,590 -1.08(-1.04%)
Nov 03, 2015 103.93 104.96 103.15 104.83 345,904 +0.47(+0.45%)
Nov 02, 2015 103.68 105.09 101.62 104.36 398,044 +0.98(+0.95%)
Oct 30, 2015 98.82 104.30 97.89 103.37 756,738 +5.27(+5.38%)
Oct 29, 2015 96.72 98.24 96.72 98.10 211,074 +0.96(+0.98%)
Oct 28, 2015 95.68 97.35 94.94 97.14 370,665 +2.22(+2.34%)
Oct 27, 2015 92.88 95.04 92.01 94.92 561,793 +2.15(+2.31%)
Oct 26, 2015 93.69 93.76 92.43 92.77 345,640 -0.94(-1.00%)
Oct 23, 2015 92.66 94.13 92.57 93.71 271,793 +1.78(+1.93%)
Oct 22, 2015 91.03 92.60 90.84 91.94 246,291 +1.23(+1.36%)
Oct 21, 2015 91.30 91.74 90.57 90.70 165,114 +0.02(+0.02%)
Oct 20, 2015 90.14 91.67 89.99 90.69 283,765 +0.51(+0.56%)
Oct 19, 2015 90.99 91.64 89.95 90.18 375,751 -1.39(-1.52%)
Oct 16, 2015 93.24 93.37 90.89 91.57 181,288 -1.78(-1.90%)
Oct 15, 2015 93.58 94.00 91.92 93.34 240,678 -0.27(-0.29%)
Oct 14, 2015 94.79 95.45 93.27 93.61 278,442 -0.78(-0.83%)
Oct 13, 2015 95.68 96.64 94.31 94.39 267,436 -2.04(-2.12%)
Oct 12, 2015 97.86 97.86 96.15 96.44 230,657 -1.40(-1.43%)
Oct 09, 2015 96.75 98.00 95.77 97.83 257,383 +1.76(+1.83%)
Oct 08, 2015 94.48 96.69 93.99 96.07 271,730 +1.08(+1.13%)
Oct 07, 2015 94.13 95.65 93.13 95.00 357,170 +1.65(+1.77%)
Oct 06, 2015 93.51 94.29 93.07 93.34 262,125 +0.00(+0.00%)
Oct 05, 2015 93.28 93.86 92.63 93.34 342,958 +1.17(+1.27%)
Oct 02, 2015 89.83 92.17 89.27 92.17 218,897 +1.03(+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.