Skip to main content

Huntington Ingalls Industries (NY: HII )

269.95 +0.93 (+0.35%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 154.46 156.43 152.35 154.79 662,404 +0.46(+0.30%)
Nov 30, 2016 156.74 157.77 152.86 154.33 2,865,032 -1.55(-0.99%)
Nov 29, 2016 155.40 156.85 154.55 155.88 534,969 +0.46(+0.29%)
Nov 28, 2016 155.88 155.97 153.92 155.42 603,268 -0.67(-0.43%)
Nov 25, 2016 154.69 156.09 153.68 156.09 267,429 +2.66(+1.73%)
Nov 23, 2016 153.43 153.43 153.43 0 -1.04(-0.67%)
Nov 22, 2016 152.23 154.86 152.12 154.47 481,358 +2.87(+1.89%)
Nov 21, 2016 152.41 152.90 150.52 151.60 647,181 +0.07(+0.05%)
Nov 18, 2016 151.67 152.39 150.66 151.53 538,128 -0.68(-0.45%)
Nov 17, 2016 150.66 153.15 149.25 152.21 704,988 +2.18(+1.45%)
Nov 16, 2016 147.38 150.46 146.40 150.04 677,514 +2.69(+1.83%)
Nov 15, 2016 153.50 153.50 147.04 147.34 788,376 -4.90(-3.22%)
Nov 14, 2016 154.01 154.01 149.79 152.25 586,960 +2.01(+1.34%)
Nov 11, 2016 149.28 150.70 146.16 150.23 554,363 +1.47(+0.99%)
Nov 10, 2016 145.79 149.18 144.95 148.76 697,034 +4.57(+3.17%)
Nov 09, 2016 132.17 145.45 132.16 144.19 1,285,293 +14.77(+11.41%)
Nov 08, 2016 127.31 130.18 126.07 129.42 552,905 +1.27(+0.99%)
Nov 07, 2016 127.28 128.66 127.16 128.15 601,509 +1.88(+1.49%)
Nov 04, 2016 128.10 128.68 126.24 126.26 594,425 -1.71(-1.34%)
Nov 03, 2016 133.36 134.32 127.75 127.98 949,895 -9.66(-7.02%)
Nov 02, 2016 139.86 140.71 137.53 137.64 438,414 -1.38(-0.99%)
Nov 01, 2016 139.10 140.02 137.83 139.01 315,692 +0.18(+0.13%)
Oct 31, 2016 138.10 139.36 137.72 138.83 209,390 +1.11(+0.81%)
Oct 28, 2016 136.88 138.89 136.88 137.72 209,508 +0.81(+0.59%)
Oct 27, 2016 137.26 137.29 135.42 136.91 300,442 -0.14(-0.10%)
Oct 26, 2016 134.07 137.33 133.41 137.05 385,753 +2.31(+1.72%)
Oct 25, 2016 134.27 135.21 133.91 134.74 315,930 +0.53(+0.40%)
Oct 24, 2016 135.43 135.51 134.03 134.21 275,918 +0.26(+0.19%)
Oct 21, 2016 134.64 134.64 133.73 133.95 177,653 -1.30(-0.96%)
Oct 20, 2016 136.97 137.19 134.96 135.25 239,143 -1.62(-1.18%)
Oct 19, 2016 138.47 139.10 136.38 136.86 289,879 -1.30(-0.94%)
Oct 18, 2016 137.60 138.97 137.08 138.16 229,420 +1.13(+0.82%)
Oct 17, 2016 135.04 137.29 134.88 137.04 318,109 +2.30(+1.71%)
Oct 14, 2016 134.26 135.40 134.26 134.74 208,236 +0.87(+0.65%)
Oct 13, 2016 133.41 134.10 132.67 133.87 252,714 -0.30(-0.23%)
Oct 12, 2016 132.93 135.19 132.29 134.17 281,554 +1.55(+1.17%)
Oct 11, 2016 134.09 134.09 131.84 132.62 291,526 -1.85(-1.38%)
Oct 10, 2016 133.60 135.39 132.90 134.47 309,015 +0.87(+0.65%)
Oct 07, 2016 134.05 134.08 132.45 133.60 433,889 -0.67(-0.50%)
Oct 06, 2016 132.82 134.28 132.77 134.27 304,359 +1.24(+0.93%)
Oct 05, 2016 132.91 133.65 132.32 133.03 324,355 +0.71(+0.53%)
Oct 04, 2016 132.19 133.02 131.60 132.33 378,561 +0.24(+0.18%)
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.