Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 142.09 142.30 139.85 142.11 323,356 -0.22(-0.15%)
Aug 30, 2016 143.08 143.59 141.60 142.33 279,452 -1.35(-0.94%)
Aug 29, 2016 142.55 144.01 142.55 143.68 160,326 +0.97(+0.68%)
Aug 26, 2016 143.90 144.99 142.12 142.71 218,912 -0.77(-0.53%)
Aug 25, 2016 143.20 144.11 142.49 143.47 176,847 +0.10(+0.07%)
Aug 24, 2016 143.94 144.13 142.81 143.37 122,507 -0.22(-0.16%)
Aug 23, 2016 145.07 145.51 143.18 143.59 245,854 -0.92(-0.64%)
Aug 22, 2016 144.27 145.10 143.69 144.51 186,812 +0.59(+0.41%)
Aug 19, 2016 143.65 143.96 142.51 143.92 263,211 +0.28(+0.20%)
Aug 18, 2016 142.27 143.92 142.27 143.63 472,573 +1.34(+0.94%)
Aug 17, 2016 141.20 142.48 140.87 142.30 292,769 +0.55(+0.39%)
Aug 16, 2016 144.61 144.61 141.70 141.75 220,942 -3.47(-2.39%)
Aug 15, 2016 143.79 145.38 143.09 145.21 269,346 +2.13(+1.49%)
Aug 12, 2016 143.66 144.16 142.63 143.09 338,255 -0.92(-0.64%)
Aug 11, 2016 144.00 145.29 143.27 144.00 449,645 +0.83(+0.58%)
Aug 10, 2016 145.04 145.53 143.03 143.17 551,422 -2.04(-1.41%)
Aug 09, 2016 144.20 145.29 144.02 145.21 371,685 +1.30(+0.91%)
Aug 08, 2016 145.95 146.12 143.89 143.91 337,187 -1.91(-1.31%)
Aug 05, 2016 147.93 148.73 145.63 145.81 479,984 -2.41(-1.63%)
Aug 04, 2016 149.34 151.92 147.63 148.22 537,316 -1.12(-0.75%)
Aug 03, 2016 148.52 149.60 147.91 149.34 602,917 +1.28(+0.86%)
Aug 02, 2016 148.03 149.00 147.51 148.06 373,996 -0.12(-0.08%)
Aug 01, 2016 147.76 149.48 147.57 148.18 507,329 +0.14(+0.09%)
Jul 29, 2016 148.00 148.64 147.30 148.04 223,973 +0.02(+0.01%)
Jul 28, 2016 147.26 148.30 147.15 148.03 249,731 +0.89(+0.61%)
Jul 27, 2016 146.77 147.81 146.43 147.13 378,910 +0.60(+0.41%)
Jul 26, 2016 145.48 147.19 145.48 146.53 324,426 +1.98(+1.37%)
Jul 25, 2016 144.98 145.59 144.16 144.55 249,974 -0.53(-0.37%)
Jul 22, 2016 144.39 145.35 143.48 145.09 260,451 +0.27(+0.18%)
Jul 21, 2016 145.83 145.87 144.30 144.82 259,210 -0.73(-0.50%)
Jul 20, 2016 145.78 146.17 144.98 145.55 266,205 +0.22(+0.15%)
Jul 19, 2016 145.87 147.44 144.40 145.33 576,397 -0.78(-0.53%)
Jul 18, 2016 148.08 148.08 146.00 146.11 227,790 -1.10(-0.75%)
Jul 15, 2016 147.85 148.26 147.12 147.21 266,978 -0.31(-0.21%)
Jul 14, 2016 149.59 149.77 147.38 147.52 296,447 -1.01(-0.68%)
Jul 13, 2016 148.95 149.30 148.45 148.53 371,208 +0.01(+0.01%)
Jul 12, 2016 150.02 151.20 147.88 148.52 249,943 -0.62(-0.41%)
Jul 11, 2016 148.42 150.11 148.29 149.14 243,541 +1.15(+0.78%)
Jul 08, 2016 147.40 148.76 147.07 147.99 351,834 +1.02(+0.69%)
Jul 07, 2016 147.86 148.13 146.19 146.97 289,409 -0.92(-0.62%)
Jul 06, 2016 146.25 148.57 145.01 147.89 440,829 +1.80(+1.23%)
Jul 05, 2016 144.36 146.33 143.35 146.09 412,234 +1.69(+1.17%)
Jul 01, 2016 145.26 144.40 144.40 144.40 408,823 +0.26(+0.18%)
Jun 30, 2016 141.33 144.14 141.01 144.14 511,912 +3.07(+2.18%)
Jun 29, 2016 139.40 142.00 139.04 141.07 559,918 +3.09(+2.24%)
Jun 28, 2016 137.00 138.00 135.74 137.98 355,700 +1.50(+1.10%)
Jun 27, 2016 137.25 137.57 134.65 136.48 375,675 -1.39(-1.01%)
Jun 24, 2016 135.67 139.35 135.67 137.87 853,908 -1.96(-1.40%)
Jun 23, 2016 140.33 140.33 138.67 139.83 248,595 +0.86(+0.62%)
Jun 22, 2016 139.01 139.58 138.70 138.97 256,603 +0.60(+0.43%)
Jun 21, 2016 138.37 138.97 137.65 138.37 326,988 +0.57(+0.42%)
Jun 20, 2016 138.49 139.12 137.66 137.79 272,906 +0.75(+0.55%)
Jun 17, 2016 137.19 137.29 135.76 137.04 411,060 +0.43(+0.31%)
Jun 16, 2016 136.32 137.20 135.06 136.61 189,572 -0.44(-0.32%)
Jun 15, 2016 137.22 137.67 136.10 137.05 253,614 +0.40(+0.30%)
Jun 14, 2016 136.71 137.03 135.75 136.64 217,433 -0.18(-0.13%)
Jun 13, 2016 138.94 139.39 136.70 136.82 256,943 -3.14(-2.24%)
Jun 10, 2016 139.88 140.87 139.41 139.96 412,917 -0.51(-0.36%)
Jun 09, 2016 139.41 140.72 139.41 140.47 437,261 +0.83(+0.60%)
Jun 08, 2016 135.62 140.06 135.62 139.64 619,163 +4.00(+2.95%)
Jun 07, 2016 136.21 136.82 135.11 135.64 393,937 -0.26(-0.19%)
Jun 06, 2016 135.41 136.35 134.89 135.90 366,703 +0.71(+0.53%)
Jun 03, 2016 134.38 135.54 134.20 135.19 390,812 +0.73(+0.54%)
Jun 02, 2016 134.25 134.65 133.74 134.46 436,349 +0.10(+0.08%)
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.