Skip to main content

Huntington Ingalls Industries (NY: HII )

235.71 -0.13 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 144.16 145.47 143.76 144.93 200,589 +1.16(+0.81%)
Oct 28, 2016 142.89 144.99 142.89 143.77 200,702 +0.84(+0.59%)
Oct 27, 2016 143.28 143.31 141.36 142.92 287,813 -0.14(-0.10%)
Oct 26, 2016 139.95 143.36 139.26 143.07 369,539 +2.42(+1.72%)
Oct 25, 2016 140.16 141.14 139.79 140.65 302,651 +0.56(+0.40%)
Oct 24, 2016 141.37 141.46 139.91 140.09 264,321 +0.27(+0.19%)
Oct 21, 2016 140.55 140.55 139.60 139.82 170,186 -1.36(-0.96%)
Oct 20, 2016 142.98 143.21 140.88 141.18 229,092 -1.69(-1.18%)
Oct 19, 2016 144.55 145.21 142.37 142.87 277,695 -1.36(-0.94%)
Oct 18, 2016 143.64 145.07 143.09 144.22 219,777 +1.18(+0.82%)
Oct 17, 2016 140.97 143.32 140.79 143.05 304,738 +2.40(+1.70%)
Oct 14, 2016 140.15 141.34 140.15 140.65 199,483 +0.91(+0.65%)
Oct 13, 2016 139.27 139.99 138.50 139.74 242,092 -0.31(-0.22%)
Oct 12, 2016 138.76 141.13 138.10 140.06 269,720 +1.62(+1.17%)
Oct 11, 2016 139.98 139.98 137.62 138.44 279,272 -1.93(-1.38%)
Oct 10, 2016 139.47 141.33 138.73 140.37 296,026 +0.91(+0.65%)
Oct 07, 2016 139.93 139.96 138.26 139.47 415,652 -0.70(-0.50%)
Oct 06, 2016 138.65 140.17 138.59 140.16 291,566 +1.29(+0.93%)
Oct 05, 2016 138.75 139.52 138.13 138.87 310,722 +0.74(+0.53%)
Oct 04, 2016 137.99 138.85 137.37 138.13 362,649 +0.25(+0.18%)
Oct 03, 2016 137.64 137.98 136.22 137.88 271,363 +0.09(+0.07%)
Sep 30, 2016 138.45 138.64 136.51 137.79 325,355 +0.80(+0.58%)
Sep 29, 2016 138.94 139.03 135.79 137.00 200,830 -2.05(-1.47%)
Sep 28, 2016 138.23 139.45 137.44 139.04 231,293 +0.86(+0.62%)
Sep 27, 2016 139.18 139.71 137.95 138.18 258,974 -0.60(-0.43%)
Sep 26, 2016 137.66 139.70 137.40 138.78 296,973 +0.95(+0.69%)
Sep 23, 2016 137.54 138.75 137.19 137.83 297,222 -0.51(-0.37%)
Sep 22, 2016 135.75 138.63 135.41 138.34 440,995 +3.58(+2.65%)
Sep 21, 2016 133.98 134.89 133.91 134.77 762,332 +0.84(+0.63%)
Sep 20, 2016 135.08 135.79 133.89 133.92 596,493 -4.99(-3.59%)
Sep 19, 2016 140.90 141.64 138.76 138.92 602,885 -1.52(-1.08%)
Sep 16, 2016 143.25 143.61 140.25 140.44 543,433 -3.17(-2.21%)
Sep 15, 2016 143.03 144.02 142.09 143.60 429,846 +0.38(+0.26%)
Sep 14, 2016 144.90 145.84 142.93 143.23 287,150 -1.28(-0.89%)
Sep 13, 2016 146.65 146.83 144.42 144.51 200,404 -2.86(-1.94%)
Sep 12, 2016 145.50 148.31 143.92 147.37 274,765 +1.04(+0.71%)
Sep 09, 2016 148.91 149.19 146.29 146.33 225,118 -3.30(-2.20%)
Sep 08, 2016 149.75 150.37 149.10 149.62 210,126 +0.12(+0.08%)
Sep 07, 2016 149.41 150.09 149.24 149.51 293,502 -0.52(-0.35%)
Sep 06, 2016 149.31 150.42 149.31 150.03 251,792 +0.30(+0.20%)
Sep 02, 2016 149.09 149.73 149.73 149.73 216,556 +0.67(+0.45%)
Sep 01, 2016 148.35 149.55 148.35 149.06 255,507 +0.71(+0.48%)
Aug 31, 2016 148.32 148.54 145.99 148.35 309,764 -0.22(-0.15%)
Aug 30, 2016 149.36 149.89 147.82 148.57 267,705 -1.41(-0.94%)
Aug 29, 2016 148.81 150.33 148.81 149.98 153,587 +1.01(+0.68%)
Aug 26, 2016 150.22 151.35 148.35 148.97 209,711 -0.80(-0.53%)
Aug 25, 2016 149.48 150.43 148.74 149.77 169,413 +0.11(+0.07%)
Aug 24, 2016 150.25 150.46 149.08 149.66 117,357 -0.23(-0.16%)
Aug 23, 2016 151.43 151.90 149.46 149.89 235,520 -0.96(-0.64%)
Aug 22, 2016 150.60 151.47 150.00 150.85 178,960 +0.62(+0.41%)
Aug 19, 2016 149.96 150.28 148.76 150.23 252,147 +0.30(+0.20%)
Aug 18, 2016 148.51 150.23 148.51 149.94 452,710 +1.40(+0.94%)
Aug 17, 2016 147.39 148.73 147.05 148.54 280,463 +0.57(+0.39%)
Aug 16, 2016 150.96 150.96 147.91 147.97 211,656 -3.62(-2.39%)
Aug 15, 2016 150.10 151.76 149.36 151.59 258,025 +2.22(+1.49%)
Aug 12, 2016 149.96 150.48 148.89 149.36 324,037 -0.96(-0.64%)
Aug 11, 2016 150.31 151.66 149.55 150.32 430,746 +0.87(+0.58%)
Aug 10, 2016 151.41 151.92 149.30 149.45 528,245 -2.13(-1.41%)
Aug 09, 2016 150.53 151.66 150.34 151.59 356,062 +1.36(+0.91%)
Aug 08, 2016 152.35 152.53 150.21 150.22 323,014 -1.99(-1.31%)
Aug 05, 2016 154.42 155.26 152.02 152.21 459,809 -2.52(-1.63%)
Aug 04, 2016 155.89 158.59 154.11 154.73 514,731 -1.16(-0.75%)
Aug 03, 2016 155.04 156.16 154.41 155.89 577,575 +1.33(+0.86%)
Aug 02, 2016 154.52 155.54 153.99 154.56 358,276 -0.12(-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.