Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 114.91 114.91 112.68 113.26 352,965 -1.60(-1.39%)
Nov 27, 2015 114.89 115.30 113.48 114.86 122,614 +0.41(+0.35%)
Nov 25, 2015 115.80 114.45 114.45 114.45 249,561 -1.34(-1.16%)
Nov 24, 2015 115.41 115.80 113.50 115.80 315,108 +0.59(+0.51%)
Nov 23, 2015 116.41 116.84 114.53 115.21 225,642 -0.73(-0.63%)
Nov 20, 2015 116.61 117.69 115.08 115.94 315,212 +0.38(+0.33%)
Nov 19, 2015 114.10 115.68 112.57 115.56 437,075 +2.28(+2.02%)
Nov 18, 2015 113.77 114.28 112.29 113.28 483,588 -0.28(-0.24%)
Nov 17, 2015 113.81 115.37 112.67 113.55 362,875 +0.26(+0.23%)
Nov 16, 2015 110.40 113.41 109.77 113.29 365,808 +3.41(+3.11%)
Nov 13, 2015 109.90 110.39 108.77 109.88 323,495 -0.43(-0.39%)
Nov 12, 2015 111.35 112.17 110.31 110.31 360,681 -2.23(-1.98%)
Nov 11, 2015 111.32 112.97 110.27 112.54 630,508 +2.08(+1.89%)
Nov 10, 2015 109.95 110.97 108.58 110.46 472,648 +0.50(+0.45%)
Nov 09, 2015 110.98 111.15 108.43 109.96 370,864 -1.22(-1.10%)
Nov 06, 2015 112.88 112.97 109.38 111.18 509,416 -0.97(-0.87%)
Nov 05, 2015 104.78 113.07 104.03 112.16 951,565 +8.41(+8.11%)
Nov 04, 2015 105.24 105.44 102.78 103.75 585,590 -1.08(-1.04%)
Nov 03, 2015 103.93 104.96 103.15 104.83 345,904 +0.47(+0.45%)
Nov 02, 2015 103.68 105.09 101.62 104.36 398,044 +0.98(+0.95%)
Oct 30, 2015 98.82 104.30 97.89 103.37 756,738 +5.27(+5.38%)
Oct 29, 2015 96.72 98.24 96.72 98.10 211,074 +0.96(+0.98%)
Oct 28, 2015 95.68 97.35 94.94 97.14 370,665 +2.22(+2.34%)
Oct 27, 2015 92.88 95.04 92.01 94.92 561,793 +2.15(+2.31%)
Oct 26, 2015 93.69 93.76 92.43 92.77 345,640 -0.94(-1.00%)
Oct 23, 2015 92.66 94.13 92.57 93.71 271,793 +1.78(+1.93%)
Oct 22, 2015 91.03 92.60 90.84 91.94 246,291 +1.23(+1.36%)
Oct 21, 2015 91.30 91.74 90.57 90.70 165,114 +0.02(+0.02%)
Oct 20, 2015 90.14 91.67 89.99 90.69 283,765 +0.51(+0.56%)
Oct 19, 2015 90.99 91.64 89.95 90.18 375,751 -1.39(-1.52%)
Oct 16, 2015 93.24 93.37 90.89 91.57 181,288 -1.78(-1.90%)
Oct 15, 2015 93.58 94.00 91.92 93.34 240,678 -0.27(-0.29%)
Oct 14, 2015 94.79 95.45 93.27 93.61 278,442 -0.78(-0.83%)
Oct 13, 2015 95.68 96.64 94.31 94.39 267,436 -2.04(-2.12%)
Oct 12, 2015 97.86 97.86 96.15 96.44 230,657 -1.40(-1.43%)
Oct 09, 2015 96.75 98.00 95.77 97.83 257,383 +1.76(+1.83%)
Oct 08, 2015 94.48 96.69 93.99 96.07 271,730 +1.08(+1.13%)
Oct 07, 2015 94.13 95.65 93.13 95.00 357,170 +1.65(+1.77%)
Oct 06, 2015 93.51 94.29 93.07 93.34 262,125 +0.00(+0.00%)
Oct 05, 2015 93.28 93.86 92.63 93.34 342,958 +1.17(+1.27%)
Oct 02, 2015 89.83 92.17 89.27 92.17 218,897 +1.03(+1.13%)
Oct 01, 2015 92.09 92.75 90.08 91.14 367,924 -1.21(-1.31%)
Sep 30, 2015 92.01 92.79 91.06 92.35 284,818 +1.55(+1.71%)
Sep 29, 2015 90.05 91.07 89.21 90.80 278,748 +1.18(+1.32%)
Sep 28, 2015 90.40 90.97 89.14 89.62 353,107 -1.50(-1.65%)
Sep 25, 2015 93.21 93.34 90.62 91.12 187,328 -1.17(-1.27%)
Sep 24, 2015 91.18 92.68 90.49 92.29 283,887 -0.14(-0.15%)
Sep 23, 2015 94.68 94.71 92.26 92.43 134,850 -1.53(-1.62%)
Sep 22, 2015 94.15 94.92 93.15 93.95 231,481 -1.57(-1.64%)
Sep 21, 2015 97.05 97.05 95.10 95.52 325,529 -0.66(-0.69%)
Sep 18, 2015 98.36 98.60 95.84 96.19 558,823 -3.17(-3.19%)
Sep 17, 2015 100.23 101.00 99.15 99.36 193,874 -0.97(-0.96%)
Sep 16, 2015 100.35 100.67 99.13 100.32 284,792 +0.09(+0.09%)
Sep 15, 2015 99.67 100.37 99.11 100.24 161,176 +1.09(+1.10%)
Sep 14, 2015 99.44 99.44 98.28 99.15 170,170 -0.43(-0.43%)
Sep 11, 2015 98.34 99.68 98.08 99.58 151,981 +0.27(+0.27%)
Sep 10, 2015 98.99 100.76 98.31 99.31 276,713 +0.38(+0.38%)
Sep 09, 2015 100.80 101.06 98.73 98.94 276,780 -1.04(-1.04%)
Sep 08, 2015 98.70 100.06 97.71 99.98 313,867 +2.92(+3.01%)
Sep 04, 2015 96.90 97.06 97.06 97.06 256,996 -1.19(-1.21%)
Sep 03, 2015 98.60 100.13 97.94 98.25 587,203 -0.23(-0.24%)
Sep 02, 2015 94.29 98.55 93.43 98.48 888,388 +5.78(+6.24%)
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.