Huntington Ingalls Industries (NY: HII )

165.53 USD -4.20 (-2.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 160.51 161.97 160.06 161.36 180,159 +1.29(+0.81%)
Oct 28, 2016 159.09 161.43 159.09 160.07 180,261 +0.94(+0.59%)
Oct 27, 2016 159.53 159.57 157.39 159.13 258,500 -0.16(-0.10%)
Oct 26, 2016 155.82 159.62 155.05 159.29 331,902 +2.69(+1.72%)
Oct 25, 2016 156.06 157.15 155.64 156.60 271,826 +0.62(+0.40%)
Oct 24, 2016 157.40 157.50 155.78 155.98 237,400 +0.30(+0.19%)
Oct 21, 2016 156.49 156.49 155.43 155.68 152,853 -1.51(-0.96%)
Oct 20, 2016 159.19 159.45 156.86 157.19 205,759 -1.88(-1.18%)
Oct 19, 2016 160.94 161.68 158.51 159.07 249,412 -1.51(-0.94%)
Oct 18, 2016 159.93 161.52 159.32 160.58 197,393 +1.31(+0.82%)
Oct 17, 2016 156.95 159.57 156.76 159.27 273,701 +2.67(+1.70%)
Oct 14, 2016 156.04 157.37 156.04 156.60 179,166 +1.01(+0.65%)
Oct 13, 2016 155.06 155.86 154.20 155.59 217,435 -0.35(-0.22%)
Oct 12, 2016 154.50 157.13 153.76 155.94 242,249 +1.80(+1.17%)
Oct 11, 2016 155.85 155.85 153.23 154.14 250,829 -2.15(-1.38%)
Oct 10, 2016 155.28 157.36 154.46 156.29 265,876 +1.01(+0.65%)
Oct 07, 2016 155.80 155.83 153.94 155.28 373,318 -0.78(-0.50%)
Oct 06, 2016 154.37 156.07 154.31 156.06 261,870 +1.44(+0.93%)
Oct 05, 2016 154.48 155.34 153.79 154.62 279,075 +0.82(+0.53%)
Oct 04, 2016 153.64 154.60 152.95 153.80 325,714 +0.28(+0.18%)
Oct 03, 2016 153.25 153.63 151.67 153.52 243,725 +0.10(+0.07%)
Sep 30, 2016 154.15 154.37 151.99 153.42 292,218 +0.89(+0.58%)
Sep 29, 2016 154.70 154.79 151.18 152.53 180,376 -2.28(-1.47%)
Sep 28, 2016 153.91 155.26 153.02 154.81 207,736 +0.96(+0.62%)
Sep 27, 2016 154.96 155.55 153.59 153.85 232,598 -0.67(-0.43%)
Sep 26, 2016 153.27 155.54 152.98 154.52 266,727 +1.06(+0.69%)
Sep 23, 2016 153.14 154.49 152.75 153.46 266,950 -0.57(-0.37%)
Sep 22, 2016 151.15 154.35 150.77 154.03 396,080 +3.98(+2.65%)
Sep 21, 2016 149.17 150.19 149.10 150.05 684,689 +0.94(+0.63%)
Sep 20, 2016 150.40 151.19 149.07 149.11 535,741 -5.56(-3.59%)
Sep 19, 2016 156.88 157.70 154.50 154.67 541,482 -1.69(-1.08%)
Sep 16, 2016 159.49 159.90 156.15 156.36 488,085 -3.53(-2.21%)
Sep 15, 2016 159.25 160.35 158.20 159.89 386,067 +0.42(+0.26%)
Sep 14, 2016 161.33 162.38 159.14 159.47 257,904 -1.43(-0.89%)
Sep 13, 2016 163.28 163.48 160.80 160.90 179,993 -3.18(-1.94%)
Sep 12, 2016 162.00 165.13 160.24 164.08 246,781 +1.16(+0.71%)
Sep 09, 2016 165.80 166.11 162.88 162.92 202,190 -3.67(-2.20%)
Sep 08, 2016 166.73 167.42 166.01 166.59 188,725 +0.13(+0.08%)
Sep 07, 2016 166.35 167.12 166.16 166.46 263,609 -0.58(-0.35%)
Sep 06, 2016 166.24 167.48 166.24 167.04 226,147 +0.33(+0.20%)
Sep 02, 2016 166.00 166.71 166.71 166.71 194,500 +0.75(+0.45%)
Sep 01, 2016 165.17 166.51 165.17 165.96 229,484 +0.79(+0.48%)
Aug 31, 2016 165.14 165.39 162.54 165.17 278,215 -0.25(-0.15%)
Aug 30, 2016 166.30 166.89 164.58 165.42 240,440 -1.57(-0.94%)
Aug 29, 2016 165.68 167.38 165.68 166.99 137,945 +1.13(+0.68%)
Aug 26, 2016 167.25 168.51 165.17 165.86 188,352 -0.89(-0.53%)
Aug 25, 2016 166.43 167.49 165.61 166.75 152,159 +0.12(+0.07%)
Aug 24, 2016 167.29 167.52 165.98 166.63 105,405 -0.76(-0.45%)
Aug 23, 2016 169.11 169.63 166.91 167.39 210,901 -1.07(-0.64%)
Aug 22, 2016 168.18 169.15 167.51 168.46 160,253 +0.69(+0.41%)
Aug 19, 2016 167.46 167.82 166.13 167.77 225,790 +0.33(+0.20%)
Aug 18, 2016 165.85 167.77 165.85 167.44 405,387 +1.56(+0.94%)
Aug 17, 2016 164.60 166.09 164.22 165.88 251,146 +0.64(+0.39%)
Aug 16, 2016 168.58 168.58 165.18 165.24 189,531 -4.04(-2.39%)
Aug 15, 2016 167.62 169.48 166.80 169.28 231,053 +2.48(+1.49%)
Aug 12, 2016 167.47 168.05 166.27 166.80 290,165 -1.07(-0.64%)
Aug 11, 2016 167.86 169.37 167.01 167.87 385,719 +0.97(+0.58%)
Aug 10, 2016 169.08 169.65 166.73 166.90 473,026 -2.38(-1.41%)
Aug 09, 2016 168.10 169.37 167.89 169.28 318,842 +1.52(+0.91%)
Aug 08, 2016 170.14 170.34 167.74 167.76 289,249 -2.22(-1.31%)
Aug 05, 2016 172.45 173.38 169.77 169.98 411,744 -2.81(-1.63%)
Aug 04, 2016 174.09 177.10 172.10 172.79 460,925 -1.30(-0.75%)
Aug 03, 2016 173.14 174.39 172.43 174.09 517,200 +1.49(+0.86%)
Aug 02, 2016 172.56 173.70 171.96 172.60 320,825 -0.14(-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.