Huntington Ingalls Industries (NY: HII )

181.53 USD -0.70 (-0.38%)
Streaming Delayed Price Updated: 1:16 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 172.53 173.27 171.71 172.58 192,131 +0.02(+0.01%)
Jul 28, 2016 171.67 172.87 171.54 172.56 214,227 +1.04(+0.61%)
Jul 27, 2016 171.09 172.31 170.70 171.52 325,040 +0.70(+0.41%)
Jul 26, 2016 169.59 171.58 169.59 170.82 278,302 +2.31(+1.37%)
Jul 25, 2016 169.01 169.72 168.05 168.51 214,435 -0.62(-0.37%)
Jul 22, 2016 168.32 169.44 167.26 169.13 223,423 +0.31(+0.18%)
Jul 21, 2016 170.00 170.04 168.22 168.82 222,358 -0.85(-0.50%)
Jul 20, 2016 169.94 170.40 169.01 169.67 228,359 +0.25(+0.15%)
Jul 19, 2016 170.04 171.87 168.33 169.42 494,450 -0.91(-0.53%)
Jul 18, 2016 172.62 172.62 170.20 170.33 195,405 -1.28(-0.75%)
Jul 15, 2016 172.36 172.83 171.50 171.61 229,022 -0.36(-0.21%)
Jul 14, 2016 174.38 174.59 171.81 171.97 254,301 -1.18(-0.68%)
Jul 13, 2016 173.64 174.04 173.05 173.15 318,433 +0.01(+0.01%)
Jul 12, 2016 174.88 176.26 172.39 173.14 214,409 -0.72(-0.41%)
Jul 11, 2016 173.02 174.99 172.87 173.86 208,917 +1.34(+0.78%)
Jul 08, 2016 171.83 173.42 171.44 172.52 301,814 +1.19(+0.69%)
Jul 07, 2016 172.37 172.68 170.43 171.33 248,264 -1.07(-0.62%)
Jul 06, 2016 170.49 173.19 169.04 172.40 378,156 +2.10(+1.23%)
Jul 05, 2016 168.29 170.58 167.11 170.30 353,626 +1.97(+1.17%)
Jul 01, 2016 169.34 168.33 168.33 168.33 350,700 +0.30(+0.18%)
Jun 30, 2016 164.75 168.03 164.38 168.03 439,133 +3.58(+2.18%)
Jun 29, 2016 162.50 165.54 162.08 164.45 480,314 +3.60(+2.24%)
Jun 28, 2016 159.71 160.87 158.24 160.85 305,130 +1.75(+1.10%)
Jun 27, 2016 160.00 160.38 156.97 159.10 322,265 -1.62(-1.01%)
Jun 24, 2016 158.16 162.45 158.16 160.72 732,507 -2.28(-1.40%)
Jun 23, 2016 163.59 163.59 161.65 163.00 213,252 +1.00(+0.62%)
Jun 22, 2016 162.05 162.71 161.69 162.00 220,122 +0.70(+0.43%)
Jun 21, 2016 161.30 162.00 160.46 161.30 280,500 +0.67(+0.42%)
Jun 20, 2016 161.44 162.18 160.47 160.63 234,107 +0.88(+0.55%)
Jun 17, 2016 159.93 160.05 158.26 159.75 352,619 +0.50(+0.31%)
Jun 16, 2016 158.91 159.94 157.45 159.25 162,621 -0.51(-0.32%)
Jun 15, 2016 159.96 160.49 158.66 159.76 217,558 +0.47(+0.30%)
Jun 14, 2016 159.37 159.74 158.25 159.29 186,521 -0.21(-0.13%)
Jun 13, 2016 161.97 162.49 159.36 159.50 220,413 -3.66(-2.24%)
Jun 10, 2016 163.06 164.22 162.51 163.16 354,212 -0.59(-0.36%)
Jun 09, 2016 162.52 164.04 162.52 163.75 375,095 +0.97(+0.60%)
Jun 08, 2016 158.10 163.27 158.10 162.78 531,136 +4.66(+2.95%)
Jun 07, 2016 158.78 159.50 157.50 158.12 337,931 -0.30(-0.19%)
Jun 06, 2016 157.85 158.95 157.25 158.42 314,569 +0.83(+0.53%)
Jun 03, 2016 156.65 158.00 156.44 157.59 335,250 +0.85(+0.54%)
Jun 02, 2016 156.50 156.97 155.90 156.74 374,313 +0.12(+0.08%)
Jun 01, 2016 152.82 156.77 152.82 156.62 320,261 +3.21(+2.09%)
May 31, 2016 155.12 155.49 152.09 153.41 247,242 -1.26(-0.81%)
May 27, 2016 153.92 154.67 154.67 154.67 318,300 +0.45(+0.29%)
May 26, 2016 152.26 154.28 152.26 154.22 258,393 +2.40(+1.58%)
May 25, 2016 151.55 152.69 151.31 151.82 238,460 +0.26(+0.17%)
May 24, 2016 149.48 152.06 148.56 151.56 454,013 -2.56(-1.66%)
May 23, 2016 154.93 154.93 153.40 154.12 271,687 -0.40(-0.26%)
May 20, 2016 154.52 155.49 153.46 154.52 271,617 +0.48(+0.31%)
May 19, 2016 153.50 154.57 152.54 154.04 156,555 -0.29(-0.19%)
May 18, 2016 153.48 155.77 152.75 154.33 308,895 +0.41(+0.27%)
May 17, 2016 154.06 154.99 152.86 153.92 258,003 -0.35(-0.23%)
May 16, 2016 153.19 155.37 152.29 154.27 290,199 +2.03(+1.33%)
May 13, 2016 153.45 154.17 150.86 152.24 317,246 -1.38(-0.90%)
May 12, 2016 154.17 154.80 152.33 153.62 307,090 -0.05(-0.03%)
May 11, 2016 156.48 157.39 153.03 153.67 300,213 -2.50(-1.60%)
May 10, 2016 155.24 156.95 154.38 156.17 601,825 +1.81(+1.17%)
May 09, 2016 154.52 155.19 152.58 154.36 320,727 -0.84(-0.54%)
May 06, 2016 151.98 156.82 151.65 155.20 724,469 +4.07(+2.69%)
May 05, 2016 145.60 153.41 145.20 151.13 461,823 +6.00(+4.13%)
May 04, 2016 144.87 145.81 143.34 145.13 366,870 -0.82(-0.56%)
May 03, 2016 144.80 146.47 144.39 145.95 252,597 -0.02(-0.01%)
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.