Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 113.89 114.36 111.39 111.61 475,055 -2.12(-1.86%)
Feb 26, 2016 115.02 115.16 113.68 113.73 311,949 -0.38(-0.33%)
Feb 25, 2016 113.14 114.96 112.65 114.10 340,147 +0.96(+0.85%)
Feb 24, 2016 112.07 113.70 110.90 113.14 437,934 -0.02(-0.02%)
Feb 23, 2016 113.97 115.58 112.44 113.16 469,336 -1.41(-1.23%)
Feb 22, 2016 112.51 115.47 112.44 114.56 554,599 +1.29(+1.14%)
Feb 19, 2016 112.26 113.35 110.98 113.27 424,477 -0.01(-0.01%)
Feb 18, 2016 112.41 113.88 109.48 113.28 720,302 -1.57(-1.36%)
Feb 17, 2016 114.61 115.15 113.03 114.84 604,035 +0.44(+0.39%)
Feb 16, 2016 112.93 114.51 110.89 114.40 472,765 +2.59(+2.32%)
Feb 12, 2016 110.08 111.81 111.81 111.81 544,290 +2.44(+2.23%)
Feb 11, 2016 106.95 110.19 106.14 109.37 640,046 -0.86(-0.78%)
Feb 10, 2016 107.42 111.21 107.00 110.23 588,590 +3.39(+3.17%)
Feb 09, 2016 104.91 107.88 104.67 106.84 732,287 +0.25(+0.23%)
Feb 08, 2016 107.53 107.68 105.05 106.59 453,907 -0.18(-0.17%)
Feb 05, 2016 107.07 107.60 106.00 106.77 414,063 -0.48(-0.45%)
Feb 04, 2016 106.92 109.00 106.02 107.25 422,727 +0.27(+0.26%)
Feb 03, 2016 107.23 107.52 105.02 106.98 339,048 +0.89(+0.84%)
Feb 02, 2016 107.00 107.48 105.76 106.09 312,487 -1.82(-1.69%)
Feb 01, 2016 107.85 108.98 106.51 107.91 406,937 -0.99(-0.91%)
Jan 29, 2016 104.70 108.98 104.30 108.90 442,487 +4.62(+4.43%)
Jan 28, 2016 104.73 105.19 103.39 104.27 433,069 +0.25(+0.24%)
Jan 27, 2016 104.97 106.05 102.93 104.03 524,511 -2.23(-2.10%)
Jan 26, 2016 104.19 106.54 104.19 106.26 225,640 +2.49(+2.40%)
Jan 25, 2016 104.47 104.99 103.53 103.77 495,438 -0.85(-0.81%)
Jan 22, 2016 104.36 105.36 103.81 104.62 510,128 +1.23(+1.19%)
Jan 21, 2016 103.92 105.17 102.45 103.39 789,857 -0.48(-0.47%)
Jan 20, 2016 103.07 104.99 100.66 103.87 544,237 +0.15(+0.15%)
Jan 19, 2016 106.29 106.38 101.89 103.72 502,852 -1.58(-1.50%)
Jan 15, 2016 104.14 105.30 105.30 105.30 493,325 -1.12(-1.05%)
Jan 14, 2016 104.90 107.73 102.85 106.41 506,207 +1.75(+1.67%)
Jan 13, 2016 109.02 110.64 103.66 104.67 632,187 -5.20(-4.74%)
Jan 12, 2016 108.46 110.41 108.30 109.87 458,515 +2.17(+2.02%)
Jan 11, 2016 108.87 109.74 107.10 107.70 381,101 -0.64(-0.59%)
Jan 08, 2016 108.79 110.94 107.42 108.34 599,217 +1.98(+1.87%)
Jan 07, 2016 106.80 108.24 105.00 106.35 444,138 -2.20(-2.02%)
Jan 06, 2016 107.19 108.64 106.51 108.55 441,809 +0.38(+0.35%)
Jan 05, 2016 105.78 108.69 105.47 108.17 429,608 +2.38(+2.25%)
Jan 04, 2016 106.42 106.42 104.28 105.78 384,393 -2.24(-2.07%)
Dec 31, 2015 108.20 108.02 108.02 108.02 306,141 -0.67(-0.62%)
Dec 30, 2015 110.01 110.05 108.46 108.69 159,916 -1.57(-1.42%)
Dec 29, 2015 110.19 111.01 109.42 110.26 157,547 +1.01(+0.93%)
Dec 28, 2015 110.12 110.67 107.83 109.25 156,000 -0.99(-0.90%)
Dec 24, 2015 109.38 110.23 110.23 110.23 79,265 +0.88(+0.80%)
Dec 23, 2015 109.76 110.64 108.72 109.36 163,666 +0.57(+0.52%)
Dec 22, 2015 108.74 109.20 107.37 108.79 262,727 +0.43(+0.39%)
Dec 21, 2015 107.82 108.97 107.21 108.36 330,745 +1.53(+1.44%)
Dec 18, 2015 108.14 108.27 106.36 106.83 576,732 -1.31(-1.21%)
Dec 17, 2015 109.55 110.30 108.07 108.14 261,667 -1.34(-1.23%)
Dec 16, 2015 109.19 110.22 107.93 109.49 250,176 +1.37(+1.27%)
Dec 15, 2015 108.51 108.82 107.49 108.11 412,671 +0.47(+0.43%)
Dec 14, 2015 107.92 108.34 106.36 107.65 355,516 -0.14(-0.13%)
Dec 11, 2015 107.89 108.67 107.35 107.79 247,856 -1.62(-1.48%)
Dec 10, 2015 109.48 110.38 108.78 109.41 232,884 -0.15(-0.14%)
Dec 09, 2015 110.79 111.96 109.39 109.56 345,845 -1.63(-1.47%)
Dec 08, 2015 111.45 112.16 110.72 111.20 393,706 -1.66(-1.47%)
Dec 07, 2015 113.33 113.33 111.62 112.86 305,740 -0.47(-0.41%)
Dec 04, 2015 110.98 113.67 110.04 113.33 304,197 +2.54(+2.29%)
Dec 03, 2015 111.86 112.76 109.79 110.79 362,987 -0.94(-0.85%)
Dec 02, 2015 113.58 113.58 111.29 111.73 243,829 -2.16(-1.90%)
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.