Skip to main content

Huntington Ingalls Industries (NY: HII )

270.14 +1.12 (+0.42%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 141.29 144.10 140.97 144.10 512,039 +3.07(+2.18%)
Jun 29, 2016 139.36 141.97 139.00 141.03 560,057 +3.09(+2.24%)
Jun 28, 2016 136.97 137.97 135.71 137.95 355,788 +1.50(+1.10%)
Jun 27, 2016 137.22 137.54 134.62 136.45 375,768 -1.39(-1.01%)
Jun 24, 2016 135.64 139.32 135.64 137.84 854,120 -1.95(-1.40%)
Jun 23, 2016 140.30 140.30 138.63 139.79 248,656 +0.86(+0.62%)
Jun 22, 2016 138.98 139.54 138.67 138.93 256,667 +0.60(+0.43%)
Jun 21, 2016 138.33 138.93 137.61 138.33 327,069 +0.57(+0.42%)
Jun 20, 2016 138.45 139.09 137.62 137.76 272,974 +0.75(+0.55%)
Jun 17, 2016 137.16 137.26 135.73 137.00 411,162 +0.43(+0.31%)
Jun 16, 2016 136.28 137.17 135.03 136.57 189,620 -0.44(-0.32%)
Jun 15, 2016 137.18 137.64 136.07 137.01 253,677 +0.40(+0.30%)
Jun 14, 2016 136.68 137.00 135.72 136.61 217,487 -0.18(-0.13%)
Jun 13, 2016 138.91 139.35 136.67 136.79 257,006 -3.14(-2.24%)
Jun 10, 2016 139.84 140.84 139.37 139.93 413,019 -0.51(-0.36%)
Jun 09, 2016 139.38 140.68 139.38 140.43 437,369 +0.83(+0.60%)
Jun 08, 2016 135.59 140.02 135.59 139.60 619,317 +4.00(+2.95%)
Jun 07, 2016 136.17 136.79 135.07 135.61 394,035 -0.26(-0.19%)
Jun 06, 2016 135.38 136.32 134.86 135.86 366,795 +0.71(+0.53%)
Jun 03, 2016 134.34 135.50 134.16 135.15 390,909 +0.73(+0.54%)
Jun 02, 2016 134.22 134.62 133.70 134.42 436,458 +0.10(+0.08%)
Jun 01, 2016 131.06 134.45 131.06 134.32 373,432 +2.75(+2.09%)
May 31, 2016 133.03 133.35 130.44 131.57 288,290 -1.08(-0.81%)
May 27, 2016 132.00 132.65 132.65 132.65 371,145 +0.39(+0.29%)
May 26, 2016 130.58 132.31 130.58 132.26 301,292 +2.06(+1.58%)
May 25, 2016 129.97 130.95 129.77 130.20 278,050 +0.65(+0.50%)
May 24, 2016 127.77 129.98 126.99 129.55 531,142 -2.19(-1.66%)
May 23, 2016 132.43 132.43 131.12 131.74 317,842 -0.34(-0.26%)
May 20, 2016 132.08 132.91 131.18 132.08 317,760 +0.41(+0.31%)
May 19, 2016 131.21 132.12 130.39 131.67 183,151 -0.25(-0.19%)
May 18, 2016 131.19 133.15 130.57 131.92 361,371 +0.35(+0.27%)
May 17, 2016 131.69 132.48 130.66 131.57 301,833 -0.30(-0.23%)
May 16, 2016 130.94 132.81 130.17 131.87 339,499 +1.73(+1.33%)
May 13, 2016 131.17 131.78 128.95 130.13 371,140 -1.18(-0.90%)
May 12, 2016 131.78 132.32 130.21 131.31 359,259 -0.04(-0.03%)
May 11, 2016 133.76 134.53 130.81 131.35 351,214 -2.14(-1.60%)
May 10, 2016 132.70 134.16 131.96 133.49 704,065 +1.55(+1.17%)
May 09, 2016 132.08 132.65 130.42 131.94 375,213 -0.72(-0.54%)
May 06, 2016 129.91 134.05 129.62 132.66 847,544 +3.48(+2.69%)
May 05, 2016 124.46 131.13 124.11 129.18 540,279 +5.13(+4.13%)
May 04, 2016 123.83 124.64 122.53 124.06 429,195 -0.70(-0.56%)
May 03, 2016 123.77 125.20 123.42 124.76 295,509 -0.02(-0.01%)
May 02, 2016 123.88 124.94 123.53 124.77 279,385 +1.03(+0.83%)
Apr 29, 2016 123.65 124.35 122.74 123.75 376,093 -0.33(-0.27%)
Apr 28, 2016 124.80 125.14 123.34 124.08 331,368 -1.08(-0.86%)
Apr 27, 2016 123.57 125.57 122.63 125.16 307,254 +1.74(+1.41%)
Apr 26, 2016 122.70 123.82 122.03 123.41 300,453 +1.17(+0.96%)
Apr 25, 2016 122.64 123.54 121.53 122.24 196,345 -1.02(-0.83%)
Apr 22, 2016 122.56 123.61 122.06 123.26 317,777 +0.39(+0.31%)
Apr 21, 2016 122.97 123.61 122.06 122.88 249,983 -0.27(-0.22%)
Apr 20, 2016 123.42 123.45 122.21 123.14 257,600 -0.35(-0.28%)
Apr 19, 2016 123.30 124.18 122.63 123.49 461,204 +0.44(+0.36%)
Apr 18, 2016 121.38 123.05 121.38 123.05 299,225 +0.84(+0.68%)
Apr 15, 2016 122.40 122.70 120.96 122.21 387,802 -0.55(-0.45%)
Apr 14, 2016 122.51 122.87 120.88 122.76 407,546 +0.41(+0.34%)
Apr 13, 2016 121.94 122.66 120.70 122.35 320,893 +1.56(+1.29%)
Apr 12, 2016 119.42 121.51 118.11 120.79 312,925 +1.90(+1.60%)
Apr 11, 2016 117.38 120.35 117.06 118.89 392,502 -0.28(-0.24%)
Apr 08, 2016 119.82 120.08 118.60 119.17 414,689 +0.41(+0.35%)
Apr 07, 2016 119.43 119.93 117.25 118.76 511,645 -1.50(-1.24%)
Apr 06, 2016 117.18 120.34 116.91 120.26 411,340 +2.86(+2.43%)
Apr 05, 2016 116.94 118.28 116.68 117.41 258,608 -0.47(-0.40%)
Apr 04, 2016 117.53 118.37 116.60 117.88 272,384 +0.38(+0.32%)
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.