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 (%)
Feb 28, 2017 188.98 189.76 187.65 188.64 653,027 +0.32(+0.17%)
Feb 27, 2017 186.46 188.83 185.69 188.32 468,482 +0.99(+0.53%)
Feb 24, 2017 185.01 188.16 183.95 187.33 481,115 +2.27(+1.23%)
Feb 23, 2017 186.67 186.77 184.18 185.06 420,244 -0.79(-0.42%)
Feb 22, 2017 184.56 186.22 183.96 185.84 380,765 +2.24(+1.22%)
Feb 21, 2017 182.95 184.25 181.40 183.60 425,395 +0.65(+0.35%)
Feb 17, 2017 182.95 182.95 182.95 0 +1.70(+0.94%)
Feb 16, 2017 180.40 182.85 176.36 181.25 800,573 +3.66(+2.06%)
Feb 15, 2017 175.64 178.56 174.39 177.59 599,213 +2.69(+1.54%)
Feb 14, 2017 172.94 175.80 172.06 174.90 476,258 +1.21(+0.70%)
Feb 13, 2017 173.42 174.05 172.68 173.69 480,142 +0.72(+0.42%)
Feb 10, 2017 172.03 173.31 171.72 172.97 408,449 +1.28(+0.74%)
Feb 09, 2017 171.64 172.85 171.43 171.69 449,151 +0.20(+0.12%)
Feb 08, 2017 171.77 172.30 170.93 171.49 302,143 -0.32(-0.19%)
Feb 07, 2017 172.89 173.62 171.36 171.81 361,273 -0.38(-0.22%)
Feb 06, 2017 172.59 173.33 171.80 172.19 384,267 +0.15(+0.09%)
Feb 03, 2017 168.61 172.18 168.28 172.05 354,279 +3.91(+2.33%)
Feb 02, 2017 166.05 168.21 164.71 168.13 395,682 +1.69(+1.02%)
Feb 01, 2017 168.32 168.34 163.87 166.44 474,122 -1.01(-0.60%)
Jan 31, 2017 166.37 167.67 163.80 167.45 306,342 +1.16(+0.70%)
Jan 30, 2017 165.89 166.34 163.61 166.29 264,519 +0.93(+0.56%)
Jan 27, 2017 167.43 168.56 165.19 165.35 497,133 -2.39(-1.43%)
Jan 26, 2017 166.43 167.77 164.68 167.75 335,255 +1.36(+0.82%)
Jan 25, 2017 168.71 168.92 166.06 166.38 441,505 -1.76(-1.05%)
Jan 24, 2017 166.68 168.68 165.85 168.14 376,016 +1.05(+0.63%)
Jan 23, 2017 169.43 169.83 166.26 167.09 455,132 -1.87(-1.11%)
Jan 20, 2017 168.95 169.47 168.03 168.96 557,037 +0.77(+0.46%)
Jan 19, 2017 166.14 168.49 165.76 168.20 508,581 +3.35(+2.03%)
Jan 18, 2017 163.82 165.40 163.09 164.85 334,966 +1.15(+0.70%)
Jan 17, 2017 165.76 165.76 162.54 163.70 394,350 -1.70(-1.03%)
Jan 13, 2017 165.40 165.40 165.40 0 +0.44(+0.27%)
Jan 12, 2017 167.29 168.07 164.50 164.96 633,998 +0.63(+0.38%)
Jan 11, 2017 165.23 165.68 162.73 164.33 463,162 -0.83(-0.50%)
Jan 10, 2017 165.11 166.92 163.90 165.16 517,362 +0.73(+0.45%)
Jan 09, 2017 167.40 167.63 164.28 164.42 465,412 -2.68(-1.60%)
Jan 06, 2017 169.21 169.30 166.00 167.10 556,889 -1.78(-1.05%)
Jan 05, 2017 165.86 170.32 165.06 168.88 985,412 +3.23(+1.95%)
Jan 04, 2017 164.03 165.73 163.47 165.65 693,232 +2.44(+1.49%)
Jan 03, 2017 159.72 163.32 159.55 163.21 438,572 +4.20(+2.64%)
Dec 30, 2016 159.02 159.02 159.02 0 -0.40(-0.25%)
Dec 29, 2016 158.94 160.75 158.77 159.41 231,087 +0.47(+0.29%)
Dec 28, 2016 160.27 160.37 158.45 158.95 304,817 -1.16(-0.72%)
Dec 27, 2016 162.45 162.85 158.55 160.11 513,181 -1.35(-0.83%)
Dec 23, 2016 161.45 161.45 161.45 0 -0.77(-0.47%)
Dec 22, 2016 160.31 163.32 160.07 162.22 406,673 +2.63(+1.65%)
Dec 21, 2016 162.55 162.76 158.94 159.59 512,151 -2.69(-1.65%)
Dec 20, 2016 158.44 162.48 158.44 162.27 509,380 +3.24(+2.04%)
Dec 19, 2016 158.50 160.37 157.88 159.04 561,315 +1.56(+0.99%)
Dec 16, 2016 155.06 158.38 155.06 157.47 1,077,794 +2.34(+1.51%)
Dec 15, 2016 151.57 155.73 151.31 155.13 435,204 +2.99(+1.96%)
Dec 14, 2016 152.59 154.33 151.92 152.15 398,512 -0.27(-0.18%)
Dec 13, 2016 154.71 155.40 151.43 152.41 546,208 -1.43(-0.93%)
Dec 12, 2016 154.82 155.18 150.28 153.85 765,550 -2.85(-1.82%)
Dec 09, 2016 155.88 157.43 155.22 156.70 448,262 +0.26(+0.17%)
Dec 08, 2016 158.92 159.70 156.23 156.44 477,482 -2.36(-1.49%)
Dec 07, 2016 159.17 160.16 158.39 158.80 669,920 +0.06(+0.04%)
Dec 06, 2016 157.50 159.81 156.07 158.74 635,095 +0.49(+0.31%)
Dec 05, 2016 157.50 159.47 156.37 158.25 541,722 +2.12(+1.35%)
Dec 02, 2016 154.77 158.21 154.68 156.13 679,331 +1.35(+0.87%)
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.