Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 134.67 134.86 132.79 134.04 334,478 +0.78(+0.58%)
Sep 29, 2016 135.15 135.23 132.08 133.26 206,461 -1.99(-1.47%)
Sep 28, 2016 134.46 135.64 133.69 135.25 237,778 +0.84(+0.62%)
Sep 27, 2016 135.38 135.90 134.18 134.41 266,236 -0.59(-0.43%)
Sep 26, 2016 133.91 135.89 133.65 135.00 305,301 +0.93(+0.69%)
Sep 23, 2016 133.79 134.97 133.45 134.07 305,556 -0.50(-0.37%)
Sep 22, 2016 132.05 134.85 131.72 134.57 453,361 +3.48(+2.65%)
Sep 21, 2016 130.32 131.21 130.26 131.09 783,708 +0.82(+0.63%)
Sep 20, 2016 131.40 132.09 130.24 130.27 613,219 -4.86(-3.60%)
Sep 19, 2016 137.06 137.78 134.98 135.13 619,791 -1.48(-1.08%)
Sep 16, 2016 139.34 139.69 136.42 136.60 558,671 -3.08(-2.21%)
Sep 15, 2016 139.13 140.09 138.21 139.69 441,899 +0.37(+0.26%)
Sep 14, 2016 140.95 141.86 139.03 139.32 295,202 -1.25(-0.89%)
Sep 13, 2016 142.65 142.82 140.48 140.57 206,023 -2.78(-1.94%)
Sep 12, 2016 141.53 144.27 139.99 143.35 282,470 +1.01(+0.71%)
Sep 09, 2016 144.85 145.12 142.30 142.34 231,430 -3.21(-2.20%)
Sep 08, 2016 145.66 146.27 145.03 145.54 216,018 +0.11(+0.08%)
Sep 07, 2016 145.33 146.00 145.17 145.43 301,732 -0.51(-0.35%)
Sep 06, 2016 145.24 146.31 145.24 145.94 258,852 +0.29(+0.20%)
Sep 02, 2016 145.03 145.65 145.65 145.65 222,628 +0.66(+0.45%)
Sep 01, 2016 144.30 145.47 144.30 144.99 262,671 +0.69(+0.48%)
Aug 31, 2016 144.28 144.49 142.00 144.30 318,450 -0.22(-0.15%)
Aug 30, 2016 145.29 145.80 143.79 144.52 275,212 -1.37(-0.94%)
Aug 29, 2016 144.75 146.23 144.75 145.89 157,894 +0.99(+0.68%)
Aug 26, 2016 146.12 147.22 144.30 144.90 215,591 -0.78(-0.53%)
Aug 25, 2016 145.40 146.33 144.69 145.68 174,164 +0.10(+0.07%)
Aug 24, 2016 146.15 146.35 145.01 145.58 120,648 -0.23(-0.16%)
Aug 23, 2016 147.30 147.75 145.39 145.80 242,124 -0.93(-0.64%)
Aug 22, 2016 146.49 147.34 145.91 146.74 183,978 +0.60(+0.41%)
Aug 19, 2016 145.87 146.18 144.71 146.13 259,217 +0.29(+0.20%)
Aug 18, 2016 144.46 146.13 144.46 145.85 465,404 +1.36(+0.94%)
Aug 17, 2016 143.37 144.67 143.04 144.49 288,327 +0.56(+0.39%)
Aug 16, 2016 146.84 146.84 143.88 143.93 217,590 -3.52(-2.39%)
Aug 15, 2016 146.00 147.62 145.29 147.45 265,260 +2.16(+1.49%)
Aug 12, 2016 145.87 146.38 144.83 145.29 333,123 -0.93(-0.64%)
Aug 11, 2016 146.21 147.53 145.47 146.22 442,824 +0.84(+0.58%)
Aug 10, 2016 147.28 147.77 145.23 145.38 543,057 -2.07(-1.41%)
Aug 09, 2016 146.42 147.53 146.24 147.45 366,046 +1.32(+0.91%)
Aug 08, 2016 148.20 148.37 146.11 146.13 332,072 -1.93(-1.31%)
Aug 05, 2016 150.21 151.02 147.88 148.06 472,702 -2.45(-1.63%)
Aug 04, 2016 151.64 154.26 149.91 150.51 529,164 -1.13(-0.75%)
Aug 03, 2016 150.81 151.90 150.19 151.64 593,770 +1.30(+0.86%)
Aug 02, 2016 150.31 151.30 149.78 150.34 368,322 -0.12(-0.08%)
Aug 01, 2016 150.04 151.78 149.85 150.46 499,633 +0.14(+0.09%)
Jul 29, 2016 150.28 150.93 149.57 150.32 220,575 +0.02(+0.01%)
Jul 28, 2016 149.53 150.58 149.42 150.31 245,943 +0.91(+0.61%)
Jul 27, 2016 149.03 150.09 148.69 149.40 373,161 +0.61(+0.41%)
Jul 26, 2016 147.72 149.45 147.72 148.79 319,504 +2.01(+1.37%)
Jul 25, 2016 147.22 147.83 146.38 146.78 246,181 -0.54(-0.37%)
Jul 22, 2016 146.61 147.59 145.69 147.32 256,500 +0.27(+0.18%)
Jul 21, 2016 148.08 148.11 146.53 147.05 255,277 -0.74(-0.50%)
Jul 20, 2016 148.03 148.43 147.22 147.79 262,167 +0.22(+0.15%)
Jul 19, 2016 148.11 149.71 146.62 147.57 567,652 -0.79(-0.53%)
Jul 18, 2016 150.36 150.36 148.25 148.37 224,334 -1.11(-0.75%)
Jul 15, 2016 150.13 150.54 149.38 149.48 262,928 -0.31(-0.21%)
Jul 14, 2016 151.89 152.07 149.65 149.79 291,950 -1.03(-0.68%)
Jul 13, 2016 151.25 151.60 150.73 150.82 365,576 +0.01(+0.01%)
Jul 12, 2016 152.33 153.53 150.16 150.81 246,152 -0.63(-0.41%)
Jul 11, 2016 150.71 152.42 150.58 151.44 239,846 +1.17(+0.78%)
Jul 08, 2016 149.67 151.06 149.33 150.27 346,497 +1.04(+0.69%)
Jul 07, 2016 150.14 150.42 148.45 149.24 285,019 -0.93(-0.62%)
Jul 06, 2016 148.50 150.86 147.24 150.17 434,141 +1.83(+1.23%)
Jul 05, 2016 146.59 148.58 145.56 148.34 405,979 +1.72(+1.17%)
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.