Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 168.98 170.29 166.37 170.07 301,619 +1.18(+0.70%)
Jan 30, 2017 168.49 168.94 166.17 168.89 260,441 +0.95(+0.56%)
Jan 27, 2017 170.05 171.20 167.78 167.94 489,469 -2.43(-1.43%)
Jan 26, 2017 169.04 170.40 167.26 170.37 330,087 +1.38(+0.82%)
Jan 25, 2017 171.35 171.57 168.66 168.99 434,699 -1.79(-1.05%)
Jan 24, 2017 169.29 171.32 168.44 170.78 370,219 +1.07(+0.63%)
Jan 23, 2017 172.08 172.49 168.87 169.71 448,115 -1.90(-1.11%)
Jan 20, 2017 171.59 172.12 170.66 171.61 548,450 +0.78(+0.46%)
Jan 19, 2017 168.74 171.13 168.36 170.83 500,741 +3.40(+2.03%)
Jan 18, 2017 166.38 167.99 165.64 167.43 329,802 +1.17(+0.70%)
Jan 17, 2017 168.36 168.36 165.08 166.26 388,271 -1.73(-1.03%)
Jan 13, 2017 167.99 167.99 167.99 0 +0.45(+0.27%)
Jan 12, 2017 169.91 170.70 167.08 167.54 624,224 +0.64(+0.38%)
Jan 11, 2017 167.82 168.28 165.28 166.90 456,022 -0.84(-0.50%)
Jan 10, 2017 167.70 169.53 166.46 167.74 509,387 +0.75(+0.45%)
Jan 09, 2017 170.02 170.25 166.85 167.00 458,237 -2.72(-1.60%)
Jan 06, 2017 171.86 171.95 168.60 169.72 548,304 -1.81(-1.05%)
Jan 05, 2017 168.45 172.99 167.64 171.52 970,221 +3.28(+1.95%)
Jan 04, 2017 166.60 168.32 166.03 168.24 682,545 +2.47(+1.49%)
Jan 03, 2017 162.22 165.88 162.05 165.77 431,811 +4.26(+2.64%)
Dec 30, 2016 161.51 161.51 161.51 0 -0.40(-0.25%)
Dec 29, 2016 161.43 163.26 161.25 161.91 227,525 +0.47(+0.29%)
Dec 28, 2016 162.78 162.88 160.93 161.44 300,118 -1.18(-0.72%)
Dec 27, 2016 165.00 165.40 161.03 162.61 505,270 -1.37(-0.83%)
Dec 23, 2016 163.98 163.98 163.98 0 -0.78(-0.47%)
Dec 22, 2016 162.82 165.88 162.58 164.76 400,404 +2.67(+1.65%)
Dec 21, 2016 165.09 165.31 161.43 162.09 504,256 -2.73(-1.65%)
Dec 20, 2016 160.92 165.02 160.92 164.81 501,528 +3.29(+2.04%)
Dec 19, 2016 160.98 162.88 160.35 161.53 552,662 +1.59(+0.99%)
Dec 16, 2016 157.49 160.86 157.49 159.94 1,061,179 +2.38(+1.51%)
Dec 15, 2016 153.94 158.17 153.68 157.56 428,495 +3.03(+1.96%)
Dec 14, 2016 154.97 156.75 154.30 154.53 392,368 -0.27(-0.18%)
Dec 13, 2016 157.13 157.83 153.80 154.80 537,788 -1.46(-0.93%)
Dec 12, 2016 157.25 157.61 152.63 156.26 753,748 -2.89(-1.82%)
Dec 09, 2016 158.32 159.90 157.65 159.15 441,351 +0.26(+0.17%)
Dec 08, 2016 161.41 162.20 158.68 158.89 470,121 -2.40(-1.49%)
Dec 07, 2016 161.67 162.67 160.87 161.29 659,593 +0.06(+0.04%)
Dec 06, 2016 159.97 162.31 158.52 161.23 625,304 +0.50(+0.31%)
Dec 05, 2016 159.97 161.97 158.82 160.73 533,371 +2.15(+1.36%)
Dec 02, 2016 157.19 160.68 157.11 158.58 668,859 +1.37(+0.87%)
Dec 01, 2016 156.88 158.88 154.74 157.21 652,192 +0.46(+0.30%)
Nov 30, 2016 159.19 160.24 155.26 156.75 2,820,865 -1.57(-0.99%)
Nov 29, 2016 157.83 159.31 156.97 158.32 526,722 +0.46(+0.29%)
Nov 28, 2016 158.32 158.41 156.33 157.85 593,968 -0.68(-0.43%)
Nov 25, 2016 157.12 158.54 156.09 158.54 263,306 +2.70(+1.73%)
Nov 23, 2016 155.84 155.84 155.84 0 -1.05(-0.67%)
Nov 22, 2016 154.62 157.28 154.50 156.89 473,937 +2.91(+1.89%)
Nov 21, 2016 154.80 155.29 152.88 153.98 637,204 +0.07(+0.05%)
Nov 18, 2016 154.05 154.77 153.01 153.91 529,833 -0.69(-0.45%)
Nov 17, 2016 153.02 155.55 151.59 154.60 694,120 +2.21(+1.45%)
Nov 16, 2016 149.69 152.81 148.69 152.38 667,069 +2.73(+1.83%)
Nov 15, 2016 155.91 155.91 149.34 149.65 776,223 -4.98(-3.22%)
Nov 14, 2016 156.42 156.42 152.14 154.63 577,912 +2.04(+1.34%)
Nov 11, 2016 151.62 153.06 148.44 152.59 545,817 +1.49(+0.99%)
Nov 10, 2016 148.07 151.52 147.22 151.09 686,288 +4.64(+3.17%)
Nov 09, 2016 134.24 147.73 134.23 146.45 1,265,479 +15.00(+11.42%)
Nov 08, 2016 129.31 132.22 128.04 131.45 544,382 +1.29(+0.99%)
Nov 07, 2016 129.27 130.68 129.15 130.15 592,237 +1.91(+1.49%)
Nov 04, 2016 130.10 130.70 128.21 128.24 585,262 -1.74(-1.34%)
Nov 03, 2016 135.45 136.42 129.75 129.98 935,251 -9.81(-7.02%)
Nov 02, 2016 142.05 142.91 139.69 139.79 431,655 -1.40(-0.99%)
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.