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 (%)
Dec 31, 2015 109.89 109.71 109.71 109.71 301,421 -0.68(-0.62%)
Dec 30, 2015 111.73 111.77 110.15 110.40 157,451 -1.59(-1.42%)
Dec 29, 2015 111.92 112.75 111.13 111.99 155,118 +1.03(+0.93%)
Dec 28, 2015 111.84 112.40 109.52 110.96 153,595 -1.00(-0.90%)
Dec 24, 2015 111.10 111.96 111.96 111.96 78,043 +0.89(+0.80%)
Dec 23, 2015 111.48 112.37 110.42 111.07 161,143 +0.58(+0.52%)
Dec 22, 2015 110.44 110.91 109.06 110.49 258,677 +0.43(+0.39%)
Dec 21, 2015 109.50 110.67 108.89 110.06 325,646 +1.56(+1.43%)
Dec 18, 2015 109.83 109.96 108.03 108.50 567,841 -1.33(-1.21%)
Dec 17, 2015 111.26 112.02 109.77 109.83 257,634 -1.37(-1.23%)
Dec 16, 2015 110.90 111.94 109.62 111.20 246,319 +1.39(+1.27%)
Dec 15, 2015 110.21 110.52 109.18 109.81 406,310 +0.48(+0.44%)
Dec 14, 2015 109.61 110.04 108.03 109.33 350,035 -0.15(-0.13%)
Dec 11, 2015 109.58 110.37 109.03 109.48 244,036 -1.64(-1.48%)
Dec 10, 2015 111.19 112.10 110.48 111.12 229,294 -0.16(-0.14%)
Dec 09, 2015 112.52 113.72 111.11 111.28 340,514 -1.66(-1.47%)
Dec 08, 2015 113.20 113.92 112.45 112.94 387,637 -1.69(-1.47%)
Dec 07, 2015 115.10 115.10 113.37 114.62 301,027 -0.48(-0.41%)
Dec 04, 2015 112.71 115.45 111.76 115.10 299,508 +2.58(+2.29%)
Dec 03, 2015 113.61 114.52 111.51 112.52 357,391 -0.96(-0.85%)
Dec 02, 2015 115.36 115.36 113.03 113.48 240,070 -2.20(-1.90%)
Dec 01, 2015 113.47 115.78 112.80 115.68 384,653 +2.45(+2.16%)
Nov 30, 2015 114.89 114.89 112.65 113.23 353,053 -1.60(-1.39%)
Nov 27, 2015 114.86 115.27 113.45 114.83 122,645 +0.41(+0.36%)
Nov 25, 2015 115.77 114.43 114.43 114.43 249,623 -1.34(-1.16%)
Nov 24, 2015 115.38 115.78 113.47 115.77 315,186 +0.59(+0.51%)
Nov 23, 2015 116.39 116.82 114.50 115.18 225,698 -0.73(-0.63%)
Nov 20, 2015 116.58 117.66 115.05 115.91 315,290 +0.38(+0.33%)
Nov 19, 2015 114.08 115.65 112.54 115.53 437,184 +2.28(+2.02%)
Nov 18, 2015 113.74 114.26 112.26 113.25 483,708 -0.28(-0.24%)
Nov 17, 2015 113.78 115.34 112.65 113.52 362,965 +0.26(+0.23%)
Nov 16, 2015 110.37 113.38 109.75 113.27 365,899 +3.41(+3.11%)
Nov 13, 2015 109.87 110.36 108.74 109.85 323,575 -0.43(-0.39%)
Nov 12, 2015 111.32 112.14 110.28 110.28 360,770 -2.23(-1.98%)
Nov 11, 2015 111.29 112.94 110.25 112.52 630,665 +2.09(+1.89%)
Nov 10, 2015 109.92 110.94 108.55 110.43 472,765 +0.50(+0.45%)
Nov 09, 2015 110.96 111.12 108.41 109.93 370,957 -1.22(-1.10%)
Nov 06, 2015 112.85 112.95 109.35 111.16 509,543 -0.97(-0.87%)
Nov 05, 2015 104.75 113.04 104.00 112.13 951,801 +8.41(+8.11%)
Nov 04, 2015 105.21 105.42 102.75 103.72 585,736 -1.09(-1.04%)
Nov 03, 2015 103.90 104.93 103.12 104.80 345,990 +0.47(+0.45%)
Nov 02, 2015 103.66 105.06 101.59 104.33 398,143 +0.98(+0.95%)
Oct 30, 2015 98.80 104.27 97.87 103.35 756,926 +5.27(+5.38%)
Oct 29, 2015 96.70 98.21 96.70 98.07 211,127 +0.96(+0.98%)
Oct 28, 2015 95.65 97.32 94.92 97.12 370,757 +2.22(+2.34%)
Oct 27, 2015 92.85 95.02 91.99 94.90 561,933 +2.15(+2.31%)
Oct 26, 2015 93.67 93.73 92.41 92.75 345,726 -0.94(-1.00%)
Oct 23, 2015 92.64 94.11 92.55 93.69 271,860 +1.78(+1.93%)
Oct 22, 2015 91.01 92.57 90.82 91.91 246,353 +1.23(+1.36%)
Oct 21, 2015 91.28 91.72 90.55 90.68 165,155 +0.02(+0.02%)
Oct 20, 2015 90.12 91.65 89.97 90.66 283,836 +0.51(+0.56%)
Oct 19, 2015 90.97 91.62 89.93 90.16 375,845 -1.39(-1.52%)
Oct 16, 2015 93.22 93.34 90.86 91.54 181,333 -1.77(-1.90%)
Oct 15, 2015 93.56 93.97 91.90 93.32 240,738 -0.27(-0.29%)
Oct 14, 2015 94.77 95.43 93.25 93.59 278,511 -0.78(-0.83%)
Oct 13, 2015 95.65 96.62 94.28 94.37 267,502 -2.04(-2.12%)
Oct 12, 2015 97.83 97.83 96.13 96.41 230,714 -1.40(-1.43%)
Oct 09, 2015 96.72 97.97 95.75 97.81 257,447 +1.76(+1.83%)
Oct 08, 2015 94.46 96.66 93.97 96.05 271,797 +1.08(+1.13%)
Oct 07, 2015 94.11 95.63 93.11 94.97 357,259 +1.65(+1.77%)
Oct 06, 2015 93.48 94.27 93.05 93.32 262,190 +0.00(+0.00%)
Oct 05, 2015 93.26 93.84 92.61 93.32 343,043 +1.17(+1.27%)
Oct 02, 2015 89.81 92.15 89.25 92.15 218,951 +1.03(+1.13%)
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.