Huntington Ingalls Industries (NY: HII )

208.83 USD +1.26 (+0.61%)
Streaming Delayed Price Updated: 10:43 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 133.74 134.29 130.81 131.06 404,542 -2.49(-1.86%)
Feb 26, 2016 135.07 135.23 133.50 133.55 265,646 -0.44(-0.33%)
Feb 25, 2016 132.86 135.00 132.29 133.99 289,659 +1.13(+0.85%)
Feb 24, 2016 131.60 133.52 130.23 132.86 372,931 -0.02(-0.02%)
Feb 23, 2016 133.84 135.72 132.04 132.88 399,672 -1.65(-1.23%)
Feb 22, 2016 132.12 135.60 132.04 134.53 472,279 +1.52(+1.14%)
Feb 19, 2016 131.83 133.11 130.32 133.01 361,471 -0.01(-0.01%)
Feb 18, 2016 132.00 133.73 128.56 133.02 613,386 -1.84(-1.36%)
Feb 17, 2016 134.59 135.22 132.73 134.86 514,377 +0.52(+0.39%)
Feb 16, 2016 132.61 134.47 130.23 134.34 402,592 +3.04(+2.32%)
Feb 12, 2016 129.27 131.30 131.30 131.30 463,500 +2.87(+2.23%)
Feb 11, 2016 125.59 129.40 124.64 128.43 545,043 -1.01(-0.78%)
Feb 10, 2016 126.14 130.59 125.65 129.44 501,225 +3.98(+3.17%)
Feb 09, 2016 123.20 126.68 122.91 125.46 623,592 +0.29(+0.23%)
Feb 08, 2016 126.27 126.45 123.36 125.17 386,533 -0.21(-0.17%)
Feb 05, 2016 125.73 126.35 124.47 125.38 352,603 -0.57(-0.45%)
Feb 04, 2016 125.56 128.00 124.50 125.95 359,981 +0.32(+0.25%)
Feb 03, 2016 125.92 126.26 123.32 125.63 288,723 +1.05(+0.84%)
Feb 02, 2016 125.65 126.22 124.19 124.58 266,104 -2.14(-1.69%)
Feb 01, 2016 126.65 127.98 125.07 126.72 346,535 -1.16(-0.91%)
Jan 29, 2016 122.95 127.98 122.48 127.88 376,808 +5.43(+4.43%)
Jan 28, 2016 122.98 123.53 121.41 122.45 368,788 +0.29(+0.24%)
Jan 27, 2016 123.27 124.53 120.87 122.16 446,657 -2.62(-2.10%)
Jan 26, 2016 122.35 125.11 122.35 124.78 192,148 +2.92(+2.40%)
Jan 25, 2016 122.68 123.29 121.57 121.86 421,899 -1.00(-0.81%)
Jan 22, 2016 122.55 123.72 121.91 122.86 434,409 +1.45(+1.19%)
Jan 21, 2016 122.03 123.50 120.31 121.41 672,617 -0.57(-0.47%)
Jan 20, 2016 121.04 123.29 118.20 121.98 463,455 +0.18(+0.15%)
Jan 19, 2016 124.82 124.92 119.65 121.80 428,213 -1.85(-1.50%)
Jan 15, 2016 122.29 123.65 123.65 123.65 420,100 -1.31(-1.05%)
Jan 14, 2016 123.18 126.51 120.78 124.96 431,070 +2.05(+1.67%)
Jan 13, 2016 128.02 129.92 121.72 122.91 538,350 -6.11(-4.74%)
Jan 12, 2016 127.37 129.65 127.18 129.02 390,457 +2.55(+2.02%)
Jan 11, 2016 127.85 128.87 125.77 126.47 324,534 -0.75(-0.59%)
Jan 08, 2016 127.75 130.28 126.15 127.22 510,274 +2.33(+1.87%)
Jan 07, 2016 125.42 127.11 123.30 124.89 378,214 -2.58(-2.02%)
Jan 06, 2016 125.88 127.58 125.07 127.47 376,231 +0.45(+0.35%)
Jan 05, 2016 124.22 127.63 123.86 127.02 365,841 +2.80(+2.25%)
Jan 04, 2016 124.97 124.97 122.46 124.22 327,337 -2.63(-2.07%)
Dec 31, 2015 127.06 126.85 126.85 126.85 260,700 -0.79(-0.62%)
Dec 30, 2015 129.18 129.23 127.36 127.64 136,180 -1.84(-1.42%)
Dec 29, 2015 129.40 130.36 128.49 129.48 134,162 +1.19(+0.93%)
Dec 28, 2015 129.31 129.96 126.63 128.29 132,845 -1.16(-0.90%)
Dec 24, 2015 128.45 129.45 129.45 129.45 67,500 +1.03(+0.80%)
Dec 23, 2015 128.89 129.92 127.67 128.42 139,373 +0.67(+0.52%)
Dec 22, 2015 127.69 128.23 126.09 127.75 223,730 +0.50(+0.39%)
Dec 21, 2015 126.61 127.96 125.90 127.25 281,652 +1.80(+1.43%)
Dec 18, 2015 126.99 127.14 124.90 125.45 491,127 -1.54(-1.21%)
Dec 17, 2015 128.64 129.52 126.91 126.99 222,828 -1.58(-1.23%)
Dec 16, 2015 128.22 129.43 126.74 128.57 213,042 +1.61(+1.27%)
Dec 15, 2015 127.42 127.79 126.23 126.96 351,418 +0.55(+0.44%)
Dec 14, 2015 126.73 127.23 124.90 126.41 302,746 -0.17(-0.13%)
Dec 11, 2015 126.70 127.61 126.07 126.58 211,067 -1.90(-1.48%)
Dec 10, 2015 128.56 129.62 127.74 128.48 198,317 -0.18(-0.14%)
Dec 09, 2015 130.10 131.48 128.46 128.66 294,511 -1.92(-1.47%)
Dec 08, 2015 130.88 131.71 130.02 130.58 335,268 -1.95(-1.47%)
Dec 07, 2015 133.08 133.08 131.08 132.53 260,359 -0.55(-0.41%)
Dec 04, 2015 130.32 133.48 129.22 133.08 259,045 +2.98(+2.29%)
Dec 03, 2015 131.36 132.41 128.93 130.10 309,108 -1.11(-0.85%)
Dec 02, 2015 133.38 133.38 130.69 131.21 207,637 -2.54(-1.90%)
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.