Skip to main content

Huntington Ingalls Industries (NY: HII )

291.86 +2.11 (+0.73%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 171.27 173.10 169.92 172.66 532,477 +1.53(+0.89%)
May 30, 2017 173.56 174.36 170.72 171.13 278,025 -1.97(-1.14%)
May 26, 2017 173.50 174.97 172.83 173.10 282,986 -0.99(-0.57%)
May 25, 2017 172.38 174.52 172.35 174.09 207,629 +1.93(+1.12%)
May 24, 2017 172.86 173.93 171.92 172.16 216,730 -0.16(-0.09%)
May 23, 2017 172.43 172.84 170.43 172.32 193,569 +0.09(+0.05%)
May 22, 2017 174.33 175.36 172.04 172.23 309,714 +0.39(+0.23%)
May 19, 2017 168.16 173.17 167.68 171.85 484,397 +4.53(+2.71%)
May 18, 2017 167.14 168.72 166.15 167.32 606,098 -0.71(-0.42%)
May 17, 2017 172.53 171.64 167.88 168.03 307,959 -4.50(-2.61%)
May 16, 2017 173.31 173.95 172.30 172.53 383,524 -0.91(-0.52%)
May 15, 2017 170.07 173.90 169.71 173.44 383,582 +2.82(+1.65%)
May 12, 2017 171.53 171.84 170.01 170.62 319,928 -1.31(-0.76%)
May 11, 2017 172.92 173.09 171.00 171.93 323,630 -0.78(-0.45%)
May 10, 2017 171.75 174.05 171.68 172.71 387,133 +0.42(+0.24%)
May 09, 2017 171.60 172.90 171.06 172.28 301,216 +0.60(+0.35%)
May 08, 2017 171.79 172.45 169.86 171.69 435,386 -0.17(-0.10%)
May 05, 2017 166.97 173.81 165.99 171.85 674,249 +6.41(+3.87%)
May 04, 2017 173.50 173.50 161.40 165.45 1,315,590 -11.29(-6.39%)
May 03, 2017 176.32 176.99 174.93 176.73 399,648 +0.34(+0.19%)
May 02, 2017 175.24 176.75 175.24 176.39 259,667 +0.98(+0.56%)
May 01, 2017 176.56 177.44 174.05 175.41 388,816 -1.19(-0.67%)
Apr 28, 2017 178.09 178.35 175.64 176.59 330,012 -1.14(-0.64%)
Apr 27, 2017 178.61 179.44 176.80 177.74 244,793 -0.78(-0.44%)
Apr 26, 2017 180.23 180.40 176.71 178.52 316,079 -1.69(-0.94%)
Apr 25, 2017 178.89 180.72 178.52 180.21 268,159 +1.13(+0.63%)
Apr 24, 2017 177.34 179.37 176.37 179.08 353,772 +3.59(+2.05%)
Apr 21, 2017 175.99 176.87 175.35 175.49 457,918 -0.37(-0.21%)
Apr 20, 2017 176.19 177.33 174.69 175.85 378,625 +0.00(+0.00%)
Apr 19, 2017 175.65 176.41 174.43 175.85 359,431 +0.67(+0.38%)
Apr 18, 2017 176.41 176.81 174.07 175.19 415,730 -1.32(-0.75%)
Apr 17, 2017 178.81 179.19 176.25 176.50 372,480 -1.92(-1.07%)
Apr 13, 2017 178.35 180.52 178.19 178.42 276,801 -0.60(-0.33%)
Apr 12, 2017 182.63 182.63 178.62 179.02 281,894 -1.73(-0.96%)
Apr 11, 2017 179.41 180.87 177.79 180.75 299,000 +1.52(+0.85%)
Apr 10, 2017 179.69 180.32 178.62 179.23 276,286 +0.08(+0.04%)
Apr 07, 2017 177.57 181.20 176.71 179.15 462,778 +2.95(+1.68%)
Apr 06, 2017 174.56 176.91 173.61 176.20 587,437 +1.56(+0.89%)
Apr 05, 2017 177.95 178.84 174.27 174.64 477,620 -2.98(-1.68%)
Apr 04, 2017 177.54 178.78 177.18 177.62 341,390 +0.19(+0.11%)
Apr 03, 2017 175.88 177.96 175.81 177.43 477,179 +1.41(+0.80%)
Mar 31, 2017 177.96 178.55 176.01 176.02 422,894 -1.89(-1.06%)
Mar 30, 2017 177.38 178.74 177.04 177.91 341,736 +0.23(+0.13%)
Mar 29, 2017 177.97 178.32 176.30 177.68 393,488 -0.29(-0.16%)
Mar 28, 2017 176.98 179.27 176.63 177.97 720,114 +0.33(+0.19%)
Mar 27, 2017 178.23 178.44 176.08 177.64 503,109 -2.50(-1.39%)
Mar 24, 2017 182.42 183.37 179.52 180.14 308,932 -2.65(-1.45%)
Mar 23, 2017 183.60 183.80 182.34 182.79 257,049 -0.81(-0.44%)
Mar 22, 2017 182.06 184.37 181.76 183.60 382,762 +1.53(+0.84%)
Mar 21, 2017 185.92 186.24 181.09 182.07 483,093 -3.68(-1.98%)
Mar 20, 2017 187.87 188.78 185.25 185.75 298,835 -2.12(-1.13%)
Mar 17, 2017 185.25 189.43 185.25 187.87 1,482,672 +3.13(+1.69%)
Mar 16, 2017 186.60 187.02 183.99 184.74 303,389 -1.29(-0.69%)
Mar 15, 2017 186.80 187.01 184.30 186.03 503,569 +0.12(+0.07%)
Mar 14, 2017 186.66 186.78 183.03 185.91 319,926 -1.55(-0.83%)
Mar 13, 2017 186.09 187.55 185.59 187.46 300,424 +1.36(+0.73%)
Mar 10, 2017 187.74 188.03 184.43 186.09 585,244 -1.76(-0.94%)
Mar 09, 2017 189.20 189.58 186.43 187.85 428,211 -1.48(-0.78%)
Mar 08, 2017 191.40 192.03 188.97 189.33 443,005 -2.10(-1.10%)
Mar 07, 2017 191.57 193.29 191.32 191.43 600,790 -0.23(-0.12%)
Mar 06, 2017 191.83 192.40 190.09 191.66 483,783 -0.69(-0.36%)
Mar 03, 2017 191.94 192.74 190.75 192.35 392,294 +0.44(+0.23%)
Mar 02, 2017 192.51 193.99 191.51 191.91 545,536 -1.01(-0.52%)
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.