Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 159.19 160.24 155.26 156.75 2,820,865 -1.57(-0.99%)
Nov 29, 2016 157.83 159.31 156.97 158.32 526,722 +0.46(+0.29%)
Nov 28, 2016 158.32 158.41 156.33 157.85 593,968 -0.68(-0.43%)
Nov 25, 2016 157.12 158.54 156.09 158.54 263,306 +2.70(+1.73%)
Nov 23, 2016 155.84 155.84 155.84 0 -1.05(-0.67%)
Nov 22, 2016 154.62 157.28 154.50 156.89 473,937 +2.91(+1.89%)
Nov 21, 2016 154.80 155.29 152.88 153.98 637,204 +0.07(+0.05%)
Nov 18, 2016 154.05 154.77 153.01 153.91 529,833 -0.69(-0.45%)
Nov 17, 2016 153.02 155.55 151.59 154.60 694,120 +2.21(+1.45%)
Nov 16, 2016 149.69 152.81 148.69 152.38 667,069 +2.73(+1.83%)
Nov 15, 2016 155.91 155.91 149.34 149.65 776,223 -4.98(-3.22%)
Nov 14, 2016 156.42 156.42 152.14 154.63 577,912 +2.04(+1.34%)
Nov 11, 2016 151.62 153.06 148.44 152.59 545,817 +1.49(+0.99%)
Nov 10, 2016 148.07 151.52 147.22 151.09 686,288 +4.64(+3.17%)
Nov 09, 2016 134.24 147.73 134.23 146.45 1,265,479 +15.00(+11.42%)
Nov 08, 2016 129.31 132.22 128.04 131.45 544,382 +1.29(+0.99%)
Nov 07, 2016 129.27 130.68 129.15 130.15 592,237 +1.91(+1.49%)
Nov 04, 2016 130.10 130.70 128.21 128.24 585,262 -1.74(-1.34%)
Nov 03, 2016 135.45 136.42 129.75 129.98 935,251 -9.81(-7.02%)
Nov 02, 2016 142.05 142.91 139.69 139.79 431,655 -1.40(-0.99%)
Nov 01, 2016 141.28 142.21 139.99 141.19 310,825 +0.18(+0.13%)
Oct 31, 2016 140.26 141.54 139.87 141.01 206,162 +1.13(+0.81%)
Oct 28, 2016 139.02 141.07 139.02 139.88 206,279 +0.82(+0.59%)
Oct 27, 2016 139.41 139.44 137.54 139.06 295,810 -0.14(-0.10%)
Oct 26, 2016 136.17 139.48 135.49 139.20 379,807 +2.35(+1.72%)
Oct 25, 2016 136.38 137.32 136.01 136.85 311,060 +0.54(+0.40%)
Oct 24, 2016 137.55 137.63 136.13 136.31 271,665 +0.26(+0.19%)
Oct 21, 2016 136.75 136.75 135.83 136.04 174,915 -1.32(-0.96%)
Oct 20, 2016 139.11 139.34 137.07 137.36 235,457 -1.64(-1.18%)
Oct 19, 2016 140.64 141.28 138.52 139.01 285,410 -1.32(-0.94%)
Oct 18, 2016 139.76 141.15 139.22 140.33 225,883 +1.14(+0.82%)
Oct 17, 2016 137.15 139.44 136.99 139.18 313,205 +2.33(+1.70%)
Oct 14, 2016 136.36 137.52 136.36 136.85 205,025 +0.88(+0.65%)
Oct 13, 2016 135.50 136.20 134.75 135.97 248,818 -0.31(-0.22%)
Oct 12, 2016 135.01 137.31 134.37 136.27 277,214 +1.57(+1.17%)
Oct 11, 2016 136.19 136.19 133.90 134.70 287,032 -1.88(-1.38%)
Oct 10, 2016 135.69 137.51 134.98 136.58 304,251 +0.88(+0.65%)
Oct 07, 2016 136.15 136.18 134.52 135.69 427,200 -0.68(-0.50%)
Oct 06, 2016 134.90 136.38 134.85 136.38 299,667 +1.26(+0.93%)
Oct 05, 2016 135.00 135.75 134.40 135.12 319,355 +0.72(+0.53%)
Oct 04, 2016 134.26 135.10 133.66 134.40 372,726 +0.25(+0.18%)
Oct 03, 2016 133.92 134.25 132.54 134.16 278,903 +0.09(+0.06%)
Sep 30, 2016 134.71 134.90 132.82 134.07 334,395 +0.78(+0.58%)
Sep 29, 2016 135.19 135.27 132.12 133.29 206,410 -1.99(-1.47%)
Sep 28, 2016 134.50 135.68 133.72 135.28 237,719 +0.84(+0.62%)
Sep 27, 2016 135.41 135.93 134.22 134.44 266,170 -0.59(-0.43%)
Sep 26, 2016 133.94 135.92 133.68 135.03 305,225 +0.93(+0.69%)
Sep 23, 2016 133.82 135.00 133.48 134.10 305,480 -0.50(-0.37%)
Sep 22, 2016 132.09 134.88 131.75 134.60 453,248 +3.48(+2.65%)
Sep 21, 2016 130.35 131.25 130.29 131.12 783,513 +0.82(+0.63%)
Sep 20, 2016 131.43 132.12 130.27 130.30 613,067 -4.86(-3.59%)
Sep 19, 2016 137.09 137.81 135.01 135.16 619,637 -1.48(-1.08%)
Sep 16, 2016 139.37 139.73 136.46 136.64 558,532 -3.09(-2.21%)
Sep 15, 2016 139.16 140.12 138.25 139.72 441,790 +0.37(+0.26%)
Sep 14, 2016 140.98 141.90 139.07 139.36 295,128 -1.25(-0.89%)
Sep 13, 2016 142.69 142.86 140.52 140.61 205,972 -2.78(-1.94%)
Sep 12, 2016 141.57 144.30 140.03 143.38 282,400 +1.01(+0.71%)
Sep 09, 2016 144.89 145.16 142.34 142.37 231,373 -3.21(-2.20%)
Sep 08, 2016 145.70 146.30 145.07 145.58 215,964 +0.11(+0.08%)
Sep 07, 2016 145.37 146.04 145.20 145.46 301,657 -0.51(-0.35%)
Sep 06, 2016 145.27 146.35 145.27 145.97 258,788 +0.29(+0.20%)
Sep 02, 2016 145.06 145.68 145.68 145.68 222,573 +0.66(+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.