Huntington Ingalls Industries (NY: HII )

203.89 USD -4.68 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 181.55 182.74 177.06 178.76 2,473,492 -1.79(-0.99%)
Nov 29, 2016 180.00 181.68 179.01 180.55 461,860 +0.53(+0.29%)
Nov 28, 2016 180.55 180.66 178.28 180.02 520,825 -0.78(-0.43%)
Nov 25, 2016 179.18 180.80 178.01 180.80 230,882 +3.08(+1.73%)
Nov 23, 2016 177.72 177.72 177.72 0 -1.20(-0.67%)
Nov 22, 2016 176.33 179.37 176.20 178.92 415,575 +2.72(+1.54%)
Nov 21, 2016 177.14 177.71 174.94 176.20 556,834 +0.08(+0.05%)
Nov 18, 2016 176.28 177.11 175.10 176.12 463,005 -0.79(-0.45%)
Nov 17, 2016 175.11 178.00 173.47 176.91 606,571 +2.53(+1.45%)
Nov 16, 2016 171.29 174.87 170.15 174.38 582,932 +3.13(+1.83%)
Nov 15, 2016 178.41 178.41 170.90 171.25 678,318 -5.70(-3.22%)
Nov 14, 2016 179.00 179.00 174.10 176.95 505,020 +2.34(+1.34%)
Nov 11, 2016 173.50 175.15 169.87 174.61 476,973 +1.71(+0.99%)
Nov 10, 2016 169.44 173.39 168.47 172.90 599,727 +5.31(+3.17%)
Nov 09, 2016 153.62 169.05 153.60 167.59 1,105,864 +17.17(+11.41%)
Nov 08, 2016 147.97 151.30 146.52 150.42 475,719 +1.48(+0.99%)
Nov 07, 2016 147.93 149.54 147.79 148.94 517,538 +2.19(+1.49%)
Nov 04, 2016 148.88 149.56 146.72 146.75 511,443 -1.99(-1.34%)
Nov 03, 2016 155.00 156.11 148.48 148.74 817,288 -11.23(-7.02%)
Nov 02, 2016 162.55 163.54 159.85 159.97 377,211 -1.60(-0.99%)
Nov 01, 2016 161.67 162.74 160.19 161.57 271,621 +0.21(+0.13%)
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%)
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.