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 (%)
Jan 29, 2016 104.73 109.01 104.33 108.93 442,377 +4.63(+4.44%)
Jan 28, 2016 104.75 105.22 103.42 104.30 432,961 +0.25(+0.24%)
Jan 27, 2016 105.00 106.07 102.95 104.05 524,381 -2.23(-2.10%)
Jan 26, 2016 104.22 106.57 104.22 106.28 225,584 +2.49(+2.40%)
Jan 25, 2016 104.50 105.02 103.55 103.80 495,314 -0.85(-0.81%)
Jan 22, 2016 104.39 105.39 103.84 104.65 510,001 +1.23(+1.19%)
Jan 21, 2016 103.94 105.19 102.48 103.42 789,661 -0.48(-0.47%)
Jan 20, 2016 103.10 105.02 100.68 103.90 544,102 +0.15(+0.15%)
Jan 19, 2016 106.32 106.40 101.92 103.75 502,727 -1.58(-1.50%)
Jan 15, 2016 104.16 105.32 105.32 105.32 493,202 -1.12(-1.05%)
Jan 14, 2016 104.92 107.76 102.88 106.44 506,081 +1.75(+1.67%)
Jan 13, 2016 109.05 110.66 103.68 104.69 632,029 -5.21(-4.74%)
Jan 12, 2016 108.49 110.43 108.33 109.90 458,401 +2.17(+2.02%)
Jan 11, 2016 108.90 109.77 107.13 107.72 381,007 -0.64(-0.59%)
Jan 08, 2016 108.81 110.97 107.45 108.36 599,068 +1.98(+1.87%)
Jan 07, 2016 106.83 108.27 105.02 106.38 444,028 -2.20(-2.02%)
Jan 06, 2016 107.22 108.67 106.54 108.58 441,700 +0.38(+0.35%)
Jan 05, 2016 105.81 108.71 105.50 108.19 429,502 +2.38(+2.25%)
Jan 04, 2016 106.45 106.45 104.31 105.81 384,297 -2.24(-2.07%)
Dec 31, 2015 108.23 108.05 108.05 108.05 306,065 -0.67(-0.62%)
Dec 30, 2015 110.03 110.08 108.48 108.72 159,877 -1.57(-1.42%)
Dec 29, 2015 110.22 111.04 109.44 110.29 157,507 +1.01(+0.93%)
Dec 28, 2015 110.14 110.70 107.86 109.28 155,961 -0.99(-0.90%)
Dec 24, 2015 109.41 110.26 110.26 110.26 79,245 +0.88(+0.80%)
Dec 23, 2015 109.79 110.66 108.75 109.39 163,625 +0.57(+0.52%)
Dec 22, 2015 108.76 109.22 107.40 108.81 262,661 +0.43(+0.39%)
Dec 21, 2015 107.84 108.99 107.24 108.39 330,663 +1.53(+1.43%)
Dec 18, 2015 108.17 108.30 106.39 106.86 576,589 -1.31(-1.21%)
Dec 17, 2015 109.57 110.32 108.10 108.17 261,602 -1.35(-1.23%)
Dec 16, 2015 109.22 110.25 107.95 109.51 250,114 +1.37(+1.27%)
Dec 15, 2015 108.53 108.85 107.52 108.14 412,569 +0.47(+0.44%)
Dec 14, 2015 107.95 108.37 106.39 107.67 355,427 -0.14(-0.13%)
Dec 11, 2015 107.92 108.70 107.38 107.82 247,795 -1.62(-1.48%)
Dec 10, 2015 109.50 110.40 108.80 109.44 232,826 -0.15(-0.14%)
Dec 09, 2015 110.82 111.99 109.42 109.59 345,759 -1.63(-1.47%)
Dec 08, 2015 111.48 112.19 110.75 111.22 393,608 -1.66(-1.47%)
Dec 07, 2015 113.36 113.36 111.65 112.89 305,664 -0.47(-0.41%)
Dec 04, 2015 111.00 113.70 110.07 113.36 304,122 +2.54(+2.29%)
Dec 03, 2015 111.89 112.78 109.82 110.82 362,896 -0.95(-0.85%)
Dec 02, 2015 113.61 113.61 111.32 111.76 243,768 -2.16(-1.90%)
Dec 01, 2015 111.75 114.03 111.09 113.92 390,578 +2.41(+2.16%)
Nov 30, 2015 113.14 113.14 110.94 111.52 358,491 -1.58(-1.39%)
Nov 27, 2015 113.12 113.53 111.73 113.09 124,534 +0.40(+0.36%)
Nov 25, 2015 114.01 112.69 112.69 112.69 253,469 -1.32(-1.16%)
Nov 24, 2015 113.63 114.02 111.75 114.01 320,041 +0.58(+0.51%)
Nov 23, 2015 114.62 115.04 112.76 113.43 229,175 -0.72(-0.63%)
Nov 20, 2015 114.81 115.88 113.30 114.15 320,147 +0.37(+0.33%)
Nov 19, 2015 112.34 113.90 110.83 113.78 443,919 +2.25(+2.02%)
Nov 18, 2015 112.01 112.52 110.56 111.53 491,159 -0.27(-0.24%)
Nov 17, 2015 112.06 113.59 110.94 111.80 368,556 +0.25(+0.23%)
Nov 16, 2015 108.70 111.66 108.08 111.55 371,535 +3.36(+3.11%)
Nov 13, 2015 108.20 108.69 107.09 108.19 328,560 -0.42(-0.39%)
Nov 12, 2015 109.63 110.44 108.61 108.61 366,328 -2.20(-1.98%)
Nov 11, 2015 109.60 111.22 108.57 110.81 640,380 +2.05(+1.89%)
Nov 10, 2015 108.25 109.26 106.91 108.76 480,048 +0.49(+0.45%)
Nov 09, 2015 109.27 109.44 106.76 108.26 376,671 -1.20(-1.10%)
Nov 06, 2015 111.14 111.23 107.69 109.47 517,392 -0.96(-0.87%)
Nov 05, 2015 103.16 111.33 102.42 110.43 966,463 +8.28(+8.11%)
Nov 04, 2015 103.61 103.82 101.19 102.14 594,759 -1.07(-1.04%)
Nov 03, 2015 102.32 103.34 101.56 103.21 351,320 +0.47(+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.