Skip to main content

Huntington Ingalls Industries (NY: HII )

290.59 +1.57 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 178.01 178.60 176.06 176.06 422,789 -1.89(-1.06%)
Mar 30, 2017 177.43 178.78 177.09 177.96 341,651 +0.23(+0.13%)
Mar 29, 2017 178.02 178.37 176.35 177.73 393,390 -0.29(-0.16%)
Mar 28, 2017 177.02 179.32 176.67 178.02 719,935 +0.33(+0.19%)
Mar 27, 2017 178.27 178.48 176.13 177.68 502,984 -2.51(-1.39%)
Mar 24, 2017 182.47 183.42 179.56 180.19 308,856 -2.65(-1.45%)
Mar 23, 2017 183.64 183.85 182.39 182.84 256,985 -0.81(-0.44%)
Mar 22, 2017 182.11 184.41 181.81 183.64 382,667 +1.53(+0.84%)
Mar 21, 2017 185.97 186.29 181.13 182.11 482,973 -3.69(-1.98%)
Mar 20, 2017 187.92 188.83 185.30 185.80 298,761 -2.12(-1.13%)
Mar 17, 2017 185.30 189.47 185.30 187.92 1,482,304 +3.13(+1.69%)
Mar 16, 2017 186.65 187.06 184.04 184.79 303,314 -1.29(-0.69%)
Mar 15, 2017 186.84 187.06 184.35 186.08 503,444 +0.12(+0.07%)
Mar 14, 2017 186.70 186.83 183.07 185.96 319,847 -1.55(-0.83%)
Mar 13, 2017 186.13 187.60 185.64 187.50 300,350 +1.36(+0.73%)
Mar 10, 2017 187.79 188.08 184.48 186.14 585,098 -1.76(-0.94%)
Mar 09, 2017 189.25 189.62 186.48 187.90 428,104 -1.48(-0.78%)
Mar 08, 2017 191.44 192.08 189.02 189.38 442,895 -2.10(-1.10%)
Mar 07, 2017 191.62 193.33 191.36 191.48 600,641 -0.23(-0.12%)
Mar 06, 2017 191.87 192.45 190.14 191.71 483,663 -0.69(-0.36%)
Mar 03, 2017 191.99 192.79 190.80 192.40 392,196 +0.44(+0.23%)
Mar 02, 2017 192.56 194.04 191.56 191.96 545,401 -1.01(-0.52%)
Mar 01, 2017 192.13 193.57 191.60 192.97 604,791 +1.38(+0.72%)
Feb 28, 2017 191.94 192.73 190.59 191.59 642,960 +0.32(+0.17%)
Feb 27, 2017 189.38 191.79 188.59 191.27 461,260 +1.01(+0.53%)
Feb 24, 2017 187.91 191.11 186.83 190.26 473,698 +2.31(+1.23%)
Feb 23, 2017 189.59 189.69 187.06 187.95 413,765 -0.80(-0.42%)
Feb 22, 2017 187.45 189.14 186.84 188.75 374,895 +2.28(+1.22%)
Feb 21, 2017 185.81 187.13 184.24 186.47 418,837 +0.66(+0.35%)
Feb 17, 2017 185.81 185.81 185.81 0 +1.73(+0.94%)
Feb 16, 2017 183.22 185.71 179.12 184.09 788,232 +3.72(+2.06%)
Feb 15, 2017 178.39 181.35 177.12 180.37 589,976 +2.73(+1.54%)
Feb 14, 2017 175.65 178.55 174.76 177.64 468,916 +1.23(+0.70%)
Feb 13, 2017 176.13 176.77 175.38 176.41 472,740 +0.74(+0.42%)
Feb 10, 2017 174.72 176.03 174.41 175.68 402,152 +1.30(+0.74%)
Feb 09, 2017 174.33 175.56 174.12 174.38 442,227 +0.20(+0.12%)
Feb 08, 2017 174.46 174.99 173.61 174.18 297,485 -0.32(-0.19%)
Feb 07, 2017 175.60 176.34 174.05 174.50 355,703 -0.39(-0.22%)
Feb 06, 2017 175.29 176.04 174.49 174.89 378,343 +0.15(+0.09%)
Feb 03, 2017 171.25 174.87 170.92 174.74 348,817 +3.97(+2.33%)
Feb 02, 2017 168.65 170.85 167.29 170.77 389,582 +1.72(+1.02%)
Feb 01, 2017 170.96 170.98 166.44 169.05 466,813 -1.03(-0.60%)
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%)
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.