Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 164.16 164.86 162.85 164.19 312,109 +0.83(+0.51%)
Jun 29, 2017 165.37 165.60 161.77 163.36 253,152 -1.89(-1.14%)
Jun 28, 2017 165.64 166.64 165.13 165.25 218,122 +0.34(+0.21%)
Jun 27, 2017 163.84 166.74 163.84 164.90 296,998 +0.60(+0.37%)
Jun 26, 2017 164.86 166.24 163.99 164.30 227,174 -0.49(-0.29%)
Jun 23, 2017 163.57 166.47 163.25 164.79 710,900 +1.15(+0.70%)
Jun 22, 2017 164.53 164.58 162.92 163.64 619,390 -0.92(-0.56%)
Jun 21, 2017 164.50 165.46 163.61 164.56 332,987 +0.27(+0.17%)
Jun 20, 2017 164.07 165.40 163.01 164.28 433,827 -0.78(-0.48%)
Jun 19, 2017 166.89 166.89 162.72 165.07 563,800 +1.04(+0.63%)
Jun 16, 2017 170.92 171.43 163.47 164.03 1,073,168 -8.45(-4.90%)
Jun 15, 2017 172.15 173.27 171.77 172.48 181,601 -1.07(-0.61%)
Jun 14, 2017 173.68 175.01 173.22 173.54 276,213 +0.09(+0.05%)
Jun 13, 2017 172.07 174.93 171.97 173.46 236,342 +1.68(+0.98%)
Jun 12, 2017 170.40 172.05 169.53 171.78 564,751 +1.15(+0.67%)
Jun 09, 2017 169.83 171.63 169.25 170.63 441,094 +0.85(+0.50%)
Jun 08, 2017 167.28 169.98 166.87 169.79 455,578 +2.32(+1.39%)
Jun 07, 2017 166.69 167.54 165.72 167.47 291,945 +0.93(+0.56%)
Jun 06, 2017 167.74 168.42 166.49 166.54 417,501 -2.07(-1.23%)
Jun 05, 2017 169.95 169.95 168.25 168.62 351,548 -2.30(-1.35%)
Jun 02, 2017 171.18 172.57 170.58 170.92 313,425 -0.44(-0.26%)
Jun 01, 2017 173.61 173.61 170.12 171.36 392,921 -1.34(-0.78%)
May 31, 2017 171.31 173.14 169.96 172.70 532,344 +1.53(+0.89%)
May 30, 2017 173.60 174.40 170.77 171.17 277,956 -1.97(-1.14%)
May 26, 2017 173.54 175.01 172.88 173.15 282,915 -0.99(-0.57%)
May 25, 2017 172.43 174.56 172.39 174.14 207,577 +1.93(+1.12%)
May 24, 2017 172.90 173.97 171.97 172.21 216,676 -0.16(-0.09%)
May 23, 2017 172.47 172.88 170.47 172.36 193,521 +0.09(+0.05%)
May 22, 2017 174.38 175.41 172.08 172.28 309,637 +0.39(+0.22%)
May 19, 2017 168.20 173.22 167.72 171.89 484,276 +4.53(+2.71%)
May 18, 2017 167.18 168.76 166.19 167.36 605,947 -0.71(-0.42%)
May 17, 2017 172.57 171.69 167.92 168.07 307,882 -4.50(-2.61%)
May 16, 2017 173.36 173.99 172.35 172.57 383,429 -0.91(-0.52%)
May 15, 2017 170.11 173.95 169.75 173.48 383,487 +2.82(+1.65%)
May 12, 2017 171.57 171.88 170.05 170.66 319,849 -1.31(-0.76%)
May 11, 2017 172.96 173.13 171.04 171.97 323,550 -0.78(-0.45%)
May 10, 2017 171.79 174.10 171.72 172.75 387,036 +0.42(+0.24%)
May 09, 2017 171.64 172.94 171.10 172.33 301,141 +0.60(+0.35%)
May 08, 2017 171.84 172.50 169.90 171.73 435,277 -0.17(-0.10%)
May 05, 2017 167.01 173.86 166.03 171.90 674,081 +6.41(+3.87%)
May 04, 2017 173.54 173.54 161.44 165.49 1,315,263 -11.29(-6.39%)
May 03, 2017 176.36 177.03 174.97 176.78 399,549 +0.34(+0.19%)
May 02, 2017 175.28 176.79 175.28 176.43 259,602 +0.98(+0.56%)
May 01, 2017 176.60 177.49 174.10 175.45 388,720 -1.19(-0.67%)
Apr 28, 2017 178.13 178.40 175.69 176.64 329,930 -1.14(-0.64%)
Apr 27, 2017 178.65 179.49 176.85 177.78 244,732 -0.78(-0.44%)
Apr 26, 2017 180.28 180.44 176.75 178.56 316,000 -1.69(-0.94%)
Apr 25, 2017 178.93 180.77 178.56 180.25 268,092 +1.12(+0.63%)
Apr 24, 2017 177.38 179.41 176.42 179.12 353,684 +3.60(+2.05%)
Apr 21, 2017 176.03 176.91 175.40 175.53 457,804 -0.37(-0.21%)
Apr 20, 2017 176.23 177.38 174.73 175.90 378,530 +0.00(+0.00%)
Apr 19, 2017 175.70 176.45 174.47 175.90 359,342 +0.67(+0.38%)
Apr 18, 2017 176.45 176.86 174.11 175.23 415,627 -1.32(-0.75%)
Apr 17, 2017 178.85 179.23 176.29 176.55 372,388 -1.92(-1.07%)
Apr 13, 2017 178.40 180.57 178.24 178.47 276,732 -0.60(-0.33%)
Apr 12, 2017 182.68 182.68 178.67 179.06 281,824 -1.73(-0.96%)
Apr 11, 2017 179.45 180.92 177.83 180.80 298,926 +1.52(+0.85%)
Apr 10, 2017 179.73 180.37 178.67 179.27 276,217 +0.08(+0.04%)
Apr 07, 2017 177.61 181.24 176.75 179.19 462,663 +2.95(+1.68%)
Apr 06, 2017 174.60 176.95 173.66 176.24 587,291 +1.56(+0.89%)
Apr 05, 2017 177.99 178.89 174.31 174.69 477,501 -2.98(-1.68%)
Apr 04, 2017 177.59 178.83 177.23 177.66 341,305 +0.19(+0.11%)
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.