Skip to main content

Huntington Ingalls Industries (NY: HII )

235.24 +0.92 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 182.95 183.56 180.95 180.96 411,359 -1.94(-1.06%)
Mar 30, 2017 182.36 183.75 182.00 182.90 332,415 +0.24(+0.13%)
Mar 29, 2017 182.96 183.32 181.25 182.66 382,756 -0.30(-0.16%)
Mar 28, 2017 181.94 184.30 181.58 182.96 700,473 +0.34(+0.19%)
Mar 27, 2017 183.22 183.44 181.02 182.62 489,386 -2.57(-1.39%)
Mar 24, 2017 187.54 188.51 184.55 185.19 300,506 -2.72(-1.45%)
Mar 23, 2017 188.75 188.96 187.46 187.91 250,038 -0.83(-0.44%)
Mar 22, 2017 187.16 189.54 186.86 188.75 372,322 +1.57(+0.84%)
Mar 21, 2017 191.13 191.47 186.16 187.17 469,916 -3.79(-1.98%)
Mar 20, 2017 193.14 194.08 190.45 190.96 290,684 -2.18(-1.13%)
Mar 17, 2017 190.45 194.74 190.45 193.14 1,442,232 +3.22(+1.69%)
Mar 16, 2017 191.84 192.26 189.15 189.92 295,114 -1.33(-0.69%)
Mar 15, 2017 192.04 192.25 189.47 191.25 489,834 +0.13(+0.07%)
Mar 14, 2017 191.89 192.02 188.16 191.12 311,200 -1.59(-0.83%)
Mar 13, 2017 191.30 192.81 190.80 192.71 292,230 +1.40(+0.73%)
Mar 10, 2017 193.00 193.30 189.60 191.31 569,281 -1.81(-0.94%)
Mar 09, 2017 194.50 194.89 191.66 193.12 416,531 -1.52(-0.78%)
Mar 08, 2017 196.76 197.41 194.27 194.64 430,922 -2.16(-1.10%)
Mar 07, 2017 196.94 198.71 196.68 196.80 584,403 -0.23(-0.12%)
Mar 06, 2017 197.21 197.79 195.43 197.03 470,588 -0.71(-0.36%)
Mar 03, 2017 197.32 198.15 196.10 197.75 381,594 +0.45(+0.23%)
Mar 02, 2017 197.91 199.43 196.88 197.30 530,657 -1.04(-0.52%)
Mar 01, 2017 197.47 198.95 196.93 198.34 588,441 +1.42(+0.72%)
Feb 28, 2017 197.27 198.09 195.88 196.92 625,579 +0.33(+0.17%)
Feb 27, 2017 194.64 197.12 193.83 196.58 448,791 +1.04(+0.53%)
Feb 24, 2017 193.13 196.42 192.02 195.55 460,892 +2.37(+1.23%)
Feb 23, 2017 194.86 194.96 192.26 193.18 402,580 -0.82(-0.42%)
Feb 22, 2017 192.66 194.39 192.03 194.00 364,760 +2.34(+1.22%)
Feb 21, 2017 190.98 192.33 189.35 191.65 407,514 +0.68(+0.35%)
Feb 17, 2017 190.98 190.98 190.98 0 +1.78(+0.94%)
Feb 16, 2017 188.31 190.87 184.09 189.20 766,923 +3.82(+2.06%)
Feb 15, 2017 183.34 186.39 182.05 185.38 574,027 +2.80(+1.54%)
Feb 14, 2017 180.53 183.51 179.61 182.58 456,239 +1.26(+0.70%)
Feb 13, 2017 181.03 181.69 180.25 181.32 459,960 +0.76(+0.42%)
Feb 10, 2017 179.58 180.92 179.25 180.56 391,281 +1.33(+0.74%)
Feb 09, 2017 179.17 180.43 178.96 179.22 430,272 +0.21(+0.12%)
Feb 08, 2017 179.31 179.86 178.43 179.02 289,443 -0.33(-0.19%)
Feb 07, 2017 180.48 181.24 178.88 179.35 346,088 -0.40(-0.22%)
Feb 06, 2017 180.16 180.93 179.34 179.75 368,115 +0.15(+0.09%)
Feb 03, 2017 176.01 179.73 175.67 179.59 339,388 +4.08(+2.33%)
Feb 02, 2017 173.34 175.59 171.94 175.51 379,051 +1.77(+1.02%)
Feb 01, 2017 175.71 175.73 171.06 173.75 454,193 -1.05(-0.60%)
Jan 31, 2017 173.67 175.03 170.99 174.80 293,465 +1.22(+0.70%)
Jan 30, 2017 173.17 173.64 170.79 173.58 253,401 +0.97(+0.56%)
Jan 27, 2017 174.77 175.95 172.44 172.61 476,237 -2.50(-1.43%)
Jan 26, 2017 173.74 175.13 171.91 175.11 321,164 +1.42(+0.82%)
Jan 25, 2017 176.11 176.33 173.35 173.68 422,948 -1.84(-1.05%)
Jan 24, 2017 173.99 176.08 173.12 175.52 360,211 +1.10(+0.63%)
Jan 23, 2017 176.86 177.28 173.56 174.42 436,001 -1.96(-1.11%)
Jan 20, 2017 176.36 176.90 175.40 176.38 533,624 +0.80(+0.46%)
Jan 19, 2017 173.43 175.88 173.03 175.57 487,204 +3.50(+2.03%)
Jan 18, 2017 171.01 172.66 170.24 172.08 320,886 +1.20(+0.70%)
Jan 17, 2017 173.03 173.03 169.67 170.88 377,775 -1.78(-1.03%)
Jan 13, 2017 172.66 172.66 172.66 0 +0.46(+0.27%)
Jan 12, 2017 174.63 175.44 171.72 172.20 607,349 +0.66(+0.38%)
Jan 11, 2017 172.48 172.95 169.87 171.54 443,694 -0.86(-0.50%)
Jan 10, 2017 172.36 174.24 171.09 172.40 495,616 +0.77(+0.45%)
Jan 09, 2017 174.75 174.98 171.48 171.64 445,849 -2.79(-1.60%)
Jan 06, 2017 176.64 176.73 173.29 174.43 533,482 -1.86(-1.05%)
Jan 05, 2017 173.13 177.79 172.30 176.29 943,992 +3.37(+1.95%)
Jan 04, 2017 171.23 173.00 170.65 172.92 664,094 +2.54(+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.