Skip to main content

Huntington Ingalls Industries (NY: HII )

237.46 +2.22 (+0.94%)
Streaming Delayed Price Updated: 9:40 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 176.07 177.95 174.69 177.50 517,953 +1.57(+0.89%)
May 30, 2017 178.42 179.25 175.51 175.93 270,442 -2.03(-1.14%)
May 26, 2017 178.37 179.88 177.68 177.96 275,267 -1.01(-0.57%)
May 25, 2017 177.22 179.41 177.18 178.97 201,965 +1.98(+1.12%)
May 24, 2017 177.71 178.80 176.74 176.99 210,818 -0.16(-0.09%)
May 23, 2017 177.26 177.69 175.21 177.15 188,290 +0.09(+0.05%)
May 22, 2017 179.22 180.28 176.86 177.06 301,266 +0.40(+0.23%)
May 19, 2017 172.88 178.03 172.38 176.66 471,184 +4.65(+2.71%)
May 18, 2017 171.83 173.45 170.81 172.01 589,567 -0.73(-0.42%)
May 17, 2017 177.37 176.46 172.59 172.74 299,559 -4.63(-2.61%)
May 16, 2017 178.17 178.82 177.13 177.37 373,063 -0.93(-0.52%)
May 15, 2017 174.84 178.78 174.47 178.30 373,120 +2.90(+1.65%)
May 12, 2017 176.34 176.66 174.78 175.40 311,202 -1.35(-0.76%)
May 11, 2017 177.77 177.94 175.80 176.75 314,803 -0.80(-0.45%)
May 10, 2017 176.56 178.93 176.49 177.55 376,573 +0.43(+0.25%)
May 09, 2017 176.41 177.75 175.85 177.12 293,000 +0.61(+0.35%)
May 08, 2017 176.61 177.29 174.62 176.50 423,510 -0.17(-0.10%)
May 05, 2017 171.65 178.69 170.65 176.67 655,859 +6.59(+3.87%)
May 04, 2017 178.36 178.36 165.93 170.09 1,279,707 -11.60(-6.39%)
May 03, 2017 181.26 181.95 179.84 181.69 388,748 +0.35(+0.19%)
May 02, 2017 180.15 181.71 180.15 181.34 252,584 +1.01(+0.56%)
May 01, 2017 181.51 182.42 178.93 180.32 378,211 -1.22(-0.67%)
Apr 28, 2017 183.08 183.35 180.57 181.54 321,011 -1.17(-0.64%)
Apr 27, 2017 183.61 184.47 181.76 182.72 238,116 -0.80(-0.44%)
Apr 26, 2017 185.29 185.46 181.66 183.52 307,458 -1.74(-0.94%)
Apr 25, 2017 183.90 185.79 183.52 185.26 260,845 +1.16(+0.63%)
Apr 24, 2017 182.31 184.40 181.32 184.10 344,122 +3.70(+2.05%)
Apr 21, 2017 180.92 181.82 180.27 180.41 445,428 -0.38(-0.21%)
Apr 20, 2017 181.13 182.30 179.58 180.78 368,298 +0.00(+0.00%)
Apr 19, 2017 180.58 181.35 179.32 180.78 349,628 +0.69(+0.38%)
Apr 18, 2017 181.35 181.77 178.95 180.10 404,391 -1.36(-0.75%)
Apr 17, 2017 183.82 184.21 181.19 181.45 362,321 -1.97(-1.07%)
Apr 13, 2017 183.35 185.58 183.19 183.42 269,251 -0.61(-0.33%)
Apr 12, 2017 187.75 187.75 183.63 184.04 274,205 -1.78(-0.96%)
Apr 11, 2017 184.44 185.94 182.77 185.82 290,845 +1.56(+0.85%)
Apr 10, 2017 184.72 185.38 183.63 184.25 268,750 +0.08(+0.04%)
Apr 07, 2017 182.55 186.28 181.66 184.17 450,155 +3.04(+1.68%)
Apr 06, 2017 179.46 181.87 178.48 181.14 571,415 +1.60(+0.89%)
Apr 05, 2017 182.94 183.86 179.16 179.54 464,593 -3.06(-1.68%)
Apr 04, 2017 182.52 183.79 182.15 182.60 332,079 +0.20(+0.11%)
Apr 03, 2017 180.81 182.95 180.74 182.40 464,163 +1.45(+0.80%)
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%)
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.