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 (%)
Dec 30, 2016 161.47 161.47 161.47 0 -0.40(-0.25%)
Dec 29, 2016 161.39 163.22 161.21 161.87 227,582 +0.47(+0.29%)
Dec 28, 2016 162.74 162.84 160.89 161.40 300,193 -1.17(-0.72%)
Dec 27, 2016 164.96 165.36 161.00 162.57 505,395 -1.37(-0.83%)
Dec 23, 2016 163.94 163.94 163.94 0 -0.78(-0.47%)
Dec 22, 2016 162.78 165.83 162.54 164.72 400,504 +2.67(+1.65%)
Dec 21, 2016 165.05 165.26 161.39 162.05 504,381 -2.73(-1.65%)
Dec 20, 2016 160.88 164.98 160.88 164.77 501,653 +3.29(+2.04%)
Dec 19, 2016 160.94 162.84 160.31 161.49 552,799 +1.59(+0.99%)
Dec 16, 2016 157.45 160.82 157.45 159.90 1,061,442 +2.38(+1.51%)
Dec 15, 2016 153.90 158.13 153.64 157.52 428,602 +3.03(+1.96%)
Dec 14, 2016 154.94 156.71 154.26 154.49 392,466 -0.27(-0.18%)
Dec 13, 2016 157.09 157.79 153.76 154.76 537,922 -1.46(-0.93%)
Dec 12, 2016 157.21 157.57 152.60 156.22 753,936 -2.89(-1.82%)
Dec 09, 2016 158.28 159.85 157.61 159.11 441,461 +0.26(+0.17%)
Dec 08, 2016 161.37 162.16 158.64 158.85 470,238 -2.40(-1.49%)
Dec 07, 2016 161.63 162.62 160.83 161.25 659,757 +0.06(+0.04%)
Dec 06, 2016 159.93 162.27 158.48 161.19 625,460 +0.50(+0.31%)
Dec 05, 2016 159.93 161.93 158.78 160.69 533,504 +2.15(+1.35%)
Dec 02, 2016 157.16 160.64 157.07 158.54 669,025 +1.37(+0.87%)
Dec 01, 2016 156.84 158.84 154.70 157.17 652,354 +0.46(+0.30%)
Nov 30, 2016 159.15 160.20 155.22 156.71 2,821,566 -1.57(-0.99%)
Nov 29, 2016 157.79 159.27 156.93 158.28 526,853 +0.46(+0.29%)
Nov 28, 2016 158.28 158.37 156.29 157.81 594,116 -0.68(-0.43%)
Nov 25, 2016 157.08 158.50 156.05 158.50 263,372 +2.70(+1.73%)
Nov 23, 2016 155.80 155.80 155.80 0 -1.05(-0.67%)
Nov 22, 2016 154.58 157.24 154.46 156.85 474,055 +2.91(+1.89%)
Nov 21, 2016 154.76 155.26 152.84 153.94 637,363 +0.07(+0.05%)
Nov 18, 2016 154.01 154.74 152.98 153.87 529,964 -0.69(-0.45%)
Nov 17, 2016 152.99 155.51 151.55 154.56 694,293 +2.21(+1.45%)
Nov 16, 2016 149.65 152.78 148.65 152.35 667,235 +2.74(+1.83%)
Nov 15, 2016 155.87 155.87 149.31 149.61 776,416 -4.98(-3.22%)
Nov 14, 2016 156.38 156.38 152.10 154.59 578,055 +2.04(+1.34%)
Nov 11, 2016 151.58 153.03 148.41 152.55 545,952 +1.49(+0.99%)
Nov 10, 2016 148.03 151.48 147.18 151.06 686,459 +4.64(+3.17%)
Nov 09, 2016 134.21 147.69 134.19 146.41 1,265,793 +15.00(+11.41%)
Nov 08, 2016 129.27 132.18 128.01 131.41 544,517 +1.29(+0.99%)
Nov 07, 2016 129.24 130.65 129.12 130.12 592,384 +1.91(+1.49%)
Nov 04, 2016 130.07 130.66 128.18 128.21 585,407 -1.74(-1.34%)
Nov 03, 2016 135.42 136.39 129.72 129.95 935,484 -9.81(-7.02%)
Nov 02, 2016 142.01 142.88 139.65 139.76 431,763 -1.40(-0.99%)
Nov 01, 2016 141.24 142.18 139.95 141.16 310,902 +0.18(+0.13%)
Oct 31, 2016 140.23 141.50 139.84 140.97 206,213 +1.13(+0.81%)
Oct 28, 2016 138.99 141.03 138.99 139.85 206,330 +0.82(+0.59%)
Oct 27, 2016 139.37 139.40 137.50 139.02 295,884 -0.14(-0.10%)
Oct 26, 2016 136.13 139.45 135.46 139.16 379,901 +2.35(+1.72%)
Oct 25, 2016 136.34 137.29 135.97 136.81 311,137 +0.54(+0.40%)
Oct 24, 2016 137.51 137.60 136.10 136.27 271,732 +0.26(+0.19%)
Oct 21, 2016 136.72 136.72 135.79 136.01 174,958 -1.32(-0.96%)
Oct 20, 2016 139.08 139.30 137.04 137.33 235,515 -1.64(-1.18%)
Oct 19, 2016 140.61 141.25 138.48 138.97 285,481 -1.32(-0.94%)
Oct 18, 2016 139.72 141.11 139.19 140.29 225,939 +1.14(+0.82%)
Oct 17, 2016 137.12 139.41 136.95 139.15 313,283 +2.33(+1.71%)
Oct 14, 2016 136.32 137.49 136.32 136.81 205,076 +0.88(+0.65%)
Oct 13, 2016 135.47 136.17 134.72 135.93 248,880 -0.31(-0.22%)
Oct 12, 2016 134.98 137.28 134.33 136.24 277,283 +1.57(+1.17%)
Oct 11, 2016 136.16 136.16 133.87 134.66 287,103 -1.88(-1.38%)
Oct 10, 2016 135.66 137.48 134.95 136.54 304,326 +0.88(+0.65%)
Oct 07, 2016 136.12 136.14 134.49 135.66 427,307 -0.68(-0.50%)
Oct 06, 2016 134.87 136.35 134.81 136.34 299,741 +1.26(+0.93%)
Oct 05, 2016 134.96 135.71 134.36 135.08 319,434 +0.72(+0.53%)
Oct 04, 2016 134.23 135.07 133.62 134.37 372,818 +0.25(+0.18%)
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.