Skip to main content

Huntington Ingalls Industries (NY: HII )

292.50 +2.75 (+0.95%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 177.96 178.55 176.01 176.02 422,894 -1.89(-1.06%)
Mar 30, 2017 177.38 178.74 177.04 177.91 341,736 +0.23(+0.13%)
Mar 29, 2017 177.97 178.32 176.30 177.68 393,488 -0.29(-0.16%)
Mar 28, 2017 176.98 179.27 176.63 177.97 720,114 +0.33(+0.19%)
Mar 27, 2017 178.23 178.44 176.08 177.64 503,109 -2.50(-1.39%)
Mar 24, 2017 182.42 183.37 179.52 180.14 308,932 -2.65(-1.45%)
Mar 23, 2017 183.60 183.80 182.34 182.79 257,049 -0.81(-0.44%)
Mar 22, 2017 182.06 184.37 181.76 183.60 382,762 +1.53(+0.84%)
Mar 21, 2017 185.92 186.24 181.09 182.07 483,093 -3.68(-1.98%)
Mar 20, 2017 187.87 188.78 185.25 185.75 298,835 -2.12(-1.13%)
Mar 17, 2017 185.25 189.43 185.25 187.87 1,482,672 +3.13(+1.69%)
Mar 16, 2017 186.60 187.02 183.99 184.74 303,389 -1.29(-0.69%)
Mar 15, 2017 186.80 187.01 184.30 186.03 503,569 +0.12(+0.07%)
Mar 14, 2017 186.66 186.78 183.03 185.91 319,926 -1.55(-0.83%)
Mar 13, 2017 186.09 187.55 185.59 187.46 300,424 +1.36(+0.73%)
Mar 10, 2017 187.74 188.03 184.43 186.09 585,244 -1.76(-0.94%)
Mar 09, 2017 189.20 189.58 186.43 187.85 428,211 -1.48(-0.78%)
Mar 08, 2017 191.40 192.03 188.97 189.33 443,005 -2.10(-1.10%)
Mar 07, 2017 191.57 193.29 191.32 191.43 600,790 -0.23(-0.12%)
Mar 06, 2017 191.83 192.40 190.09 191.66 483,783 -0.69(-0.36%)
Mar 03, 2017 191.94 192.74 190.75 192.35 392,294 +0.44(+0.23%)
Mar 02, 2017 192.51 193.99 191.51 191.91 545,536 -1.01(-0.52%)
Mar 01, 2017 192.08 193.52 191.55 192.93 604,941 +1.38(+0.72%)
Feb 28, 2017 191.89 192.69 190.54 191.54 643,120 +0.32(+0.17%)
Feb 27, 2017 189.33 191.74 188.55 191.22 461,375 +1.01(+0.53%)
Feb 24, 2017 187.86 191.06 186.78 190.21 473,815 +2.31(+1.23%)
Feb 23, 2017 189.55 189.64 187.01 187.91 413,868 -0.80(-0.42%)
Feb 22, 2017 187.41 189.09 186.79 188.71 374,988 +2.28(+1.22%)
Feb 21, 2017 185.77 187.08 184.19 186.43 418,941 +0.66(+0.35%)
Feb 17, 2017 185.77 185.77 185.77 0 +1.73(+0.94%)
Feb 16, 2017 183.17 185.66 179.07 184.04 788,428 +3.72(+2.06%)
Feb 15, 2017 178.34 181.31 177.08 180.32 590,122 +2.73(+1.53%)
Feb 14, 2017 175.61 178.51 174.71 177.60 469,032 +1.23(+0.70%)
Feb 13, 2017 176.09 176.73 175.34 176.37 472,857 +0.74(+0.42%)
Feb 10, 2017 174.68 175.99 174.36 175.63 402,252 +1.30(+0.74%)
Feb 09, 2017 174.28 175.51 174.07 174.34 442,337 +0.20(+0.12%)
Feb 08, 2017 174.42 174.95 173.57 174.13 297,559 -0.33(-0.19%)
Feb 07, 2017 175.56 176.29 174.00 174.46 355,792 -0.38(-0.22%)
Feb 06, 2017 175.25 176.00 174.45 174.84 378,437 +0.15(+0.09%)
Feb 03, 2017 171.21 174.83 170.87 174.70 348,904 +3.97(+2.33%)
Feb 02, 2017 168.61 170.80 167.25 170.72 389,679 +1.72(+1.02%)
Feb 01, 2017 170.92 170.94 166.40 169.01 466,929 -1.03(-0.60%)
Jan 31, 2017 168.94 170.25 166.32 170.03 301,694 +1.18(+0.70%)
Jan 30, 2017 168.45 168.90 166.13 168.85 260,506 +0.95(+0.56%)
Jan 27, 2017 170.01 171.16 167.74 167.90 489,591 -2.43(-1.43%)
Jan 26, 2017 169.00 170.36 167.22 170.33 330,169 +1.38(+0.82%)
Jan 25, 2017 171.30 171.52 168.62 168.95 434,807 -1.79(-1.05%)
Jan 24, 2017 169.24 171.27 168.40 170.73 370,311 +1.07(+0.63%)
Jan 23, 2017 172.04 172.44 168.82 169.66 448,227 -1.90(-1.11%)
Jan 20, 2017 171.55 172.07 170.62 171.57 548,586 +0.78(+0.46%)
Jan 19, 2017 168.70 171.09 168.31 170.79 500,865 +3.40(+2.03%)
Jan 18, 2017 166.34 167.95 165.60 167.38 329,884 +1.17(+0.70%)
Jan 17, 2017 168.31 168.31 165.04 166.22 388,367 -1.73(-1.03%)
Jan 13, 2017 167.95 167.95 167.95 0 +0.45(+0.27%)
Jan 12, 2017 169.87 170.66 167.03 167.50 624,379 +0.64(+0.38%)
Jan 11, 2017 167.78 168.24 165.24 166.86 456,135 -0.84(-0.50%)
Jan 10, 2017 167.66 169.49 166.42 167.70 509,513 +0.75(+0.45%)
Jan 09, 2017 169.98 170.21 166.81 166.96 458,351 -2.72(-1.60%)
Jan 06, 2017 171.82 171.91 168.56 169.67 548,440 -1.81(-1.05%)
Jan 05, 2017 168.41 172.94 167.60 171.48 970,462 +3.28(+1.95%)
Jan 04, 2017 166.56 168.28 165.99 168.20 682,715 +2.47(+1.49%)
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.