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 (%)
Nov 30, 2016 156.70 157.73 152.82 154.29 2,865,744 -1.54(-0.99%)
Nov 29, 2016 155.36 156.81 154.51 155.84 535,102 +0.46(+0.29%)
Nov 28, 2016 155.84 155.93 153.88 155.38 603,418 -0.67(-0.43%)
Nov 25, 2016 154.65 156.05 153.65 156.05 267,495 +2.66(+1.73%)
Nov 23, 2016 153.39 153.39 153.39 0 -1.04(-0.67%)
Nov 22, 2016 152.19 154.82 152.08 154.43 481,477 +2.87(+1.89%)
Nov 21, 2016 152.37 152.86 150.48 151.56 647,342 +0.07(+0.04%)
Nov 18, 2016 151.63 152.35 150.62 151.50 538,262 -0.68(-0.45%)
Nov 17, 2016 150.63 153.11 149.22 152.18 705,163 +2.18(+1.45%)
Nov 16, 2016 147.34 150.42 146.36 150.00 677,682 +2.69(+1.83%)
Nov 15, 2016 153.47 153.47 147.01 147.31 788,572 -4.90(-3.22%)
Nov 14, 2016 153.97 153.97 149.76 152.21 587,106 +2.01(+1.34%)
Nov 11, 2016 149.24 150.67 146.12 150.20 554,500 +1.47(+0.99%)
Nov 10, 2016 145.75 149.15 144.91 148.73 697,207 +4.57(+3.17%)
Nov 09, 2016 132.14 145.41 132.12 144.16 1,285,612 +14.77(+11.41%)
Nov 08, 2016 127.28 130.15 126.03 129.39 553,043 +1.27(+0.99%)
Nov 07, 2016 127.25 128.63 127.13 128.12 601,659 +1.88(+1.49%)
Nov 04, 2016 128.06 128.65 126.21 126.23 594,573 -1.71(-1.34%)
Nov 03, 2016 133.33 134.28 127.72 127.94 950,131 -9.66(-7.02%)
Nov 02, 2016 139.82 140.68 137.50 137.60 438,523 -1.38(-0.99%)
Nov 01, 2016 139.07 139.99 137.79 138.98 315,770 +0.18(+0.13%)
Oct 31, 2016 138.07 139.32 137.68 138.80 209,442 +1.11(+0.81%)
Oct 28, 2016 136.85 138.86 136.85 137.69 209,560 +0.81(+0.59%)
Oct 27, 2016 137.22 137.25 135.38 136.88 300,516 -0.14(-0.10%)
Oct 26, 2016 134.03 137.30 133.37 137.02 385,849 +2.31(+1.72%)
Oct 25, 2016 134.24 135.17 133.88 134.71 316,009 +0.53(+0.40%)
Oct 24, 2016 135.39 135.48 134.00 134.17 275,987 +0.26(+0.19%)
Oct 21, 2016 134.61 134.61 133.70 133.91 177,697 -1.30(-0.96%)
Oct 20, 2016 136.93 137.16 134.93 135.21 239,203 -1.62(-1.18%)
Oct 19, 2016 138.44 139.07 136.35 136.83 289,951 -1.30(-0.94%)
Oct 18, 2016 137.57 138.94 137.04 138.13 229,477 +1.13(+0.82%)
Oct 17, 2016 135.01 137.26 134.84 137.00 318,188 +2.30(+1.71%)
Oct 14, 2016 134.22 135.37 134.22 134.71 208,287 +0.87(+0.65%)
Oct 13, 2016 133.38 134.07 132.64 133.84 252,777 -0.30(-0.22%)
Oct 12, 2016 132.90 135.16 132.26 134.14 281,624 +1.55(+1.17%)
Oct 11, 2016 134.06 134.06 131.81 132.59 291,599 -1.85(-1.38%)
Oct 10, 2016 133.57 135.36 132.87 134.44 309,091 +0.87(+0.65%)
Oct 07, 2016 134.02 134.04 132.42 133.57 433,997 -0.67(-0.50%)
Oct 06, 2016 132.79 134.25 132.74 134.24 304,434 +1.24(+0.93%)
Oct 05, 2016 132.88 133.62 132.29 133.00 324,436 +0.71(+0.53%)
Oct 04, 2016 132.16 132.99 131.56 132.30 378,656 +0.24(+0.18%)
Oct 03, 2016 131.82 132.15 130.46 132.06 283,340 +0.09(+0.07%)
Sep 30, 2016 132.60 132.78 130.74 131.97 339,715 +0.76(+0.58%)
Sep 29, 2016 133.07 133.15 130.05 131.20 209,694 -1.96(-1.47%)
Sep 28, 2016 132.39 133.55 131.62 133.16 241,501 +0.83(+0.62%)
Sep 27, 2016 133.29 133.80 132.12 132.34 270,404 -0.58(-0.43%)
Sep 26, 2016 131.84 133.79 131.59 132.92 310,081 +0.91(+0.69%)
Sep 23, 2016 131.73 132.89 131.39 132.00 310,340 -0.49(-0.37%)
Sep 22, 2016 130.02 132.77 129.69 132.49 460,459 +3.42(+2.65%)
Sep 21, 2016 128.31 129.19 128.25 129.07 795,979 +0.81(+0.63%)
Sep 20, 2016 129.37 130.05 128.23 128.26 622,821 -4.78(-3.60%)
Sep 19, 2016 134.95 135.65 132.90 133.04 629,495 -1.45(-1.08%)
Sep 16, 2016 137.19 137.54 134.32 134.50 567,419 -3.04(-2.21%)
Sep 15, 2016 136.98 137.93 136.08 137.53 448,818 +0.36(+0.26%)
Sep 14, 2016 138.77 139.68 136.89 137.17 299,824 -1.23(-0.89%)
Sep 13, 2016 140.45 140.62 138.32 138.40 209,249 -2.74(-1.94%)
Sep 12, 2016 139.35 142.04 137.84 141.14 286,893 +1.00(+0.71%)
Sep 09, 2016 142.62 142.88 140.11 140.14 235,054 -3.16(-2.20%)
Sep 08, 2016 143.42 144.01 142.80 143.30 219,400 +0.11(+0.08%)
Sep 07, 2016 143.09 143.75 142.93 143.19 306,456 -0.50(-0.35%)
Sep 06, 2016 143.00 144.06 143.00 143.69 262,905 +0.28(+0.20%)
Sep 02, 2016 142.79 143.40 143.40 143.40 226,114 +0.65(+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.