Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 115.67 116.15 113.14 113.35 467,732 -2.15(-1.86%)
Feb 26, 2016 116.82 116.96 115.46 115.51 307,140 -0.38(-0.33%)
Feb 25, 2016 114.91 116.76 114.42 115.89 334,904 +0.98(+0.85%)
Feb 24, 2016 113.82 115.48 112.64 114.91 431,183 -0.02(-0.01%)
Feb 23, 2016 115.76 117.38 114.20 114.93 462,101 -1.43(-1.23%)
Feb 22, 2016 114.27 117.28 114.20 116.36 546,049 +1.31(+1.14%)
Feb 19, 2016 114.02 115.13 112.71 115.04 417,933 -0.01(-0.01%)
Feb 18, 2016 114.17 115.66 111.19 115.05 709,198 -1.59(-1.36%)
Feb 17, 2016 116.41 116.95 114.80 116.64 594,723 +0.45(+0.39%)
Feb 16, 2016 114.69 116.30 112.63 116.19 465,477 +2.63(+2.32%)
Feb 12, 2016 111.81 113.56 113.56 113.56 535,899 +2.48(+2.24%)
Feb 11, 2016 108.62 111.91 107.80 111.08 630,179 -0.87(-0.78%)
Feb 10, 2016 109.10 112.95 108.67 111.95 579,517 +3.44(+3.17%)
Feb 09, 2016 106.56 109.57 106.31 108.51 720,998 +0.25(+0.23%)
Feb 08, 2016 109.21 109.37 106.70 108.26 446,910 -0.18(-0.17%)
Feb 05, 2016 108.74 109.28 107.65 108.44 407,680 -0.49(-0.45%)
Feb 04, 2016 108.60 110.71 107.68 108.93 416,210 +0.28(+0.25%)
Feb 03, 2016 108.91 109.20 106.66 108.66 333,822 +0.91(+0.84%)
Feb 02, 2016 108.67 109.16 107.41 107.75 307,669 -1.85(-1.69%)
Feb 01, 2016 109.54 110.69 108.17 109.60 400,664 -1.00(-0.91%)
Jan 29, 2016 106.34 110.69 105.93 110.60 435,666 +4.70(+4.44%)
Jan 28, 2016 106.37 106.84 105.01 105.91 426,393 +0.25(+0.24%)
Jan 27, 2016 106.62 107.71 104.54 105.66 516,425 -2.27(-2.10%)
Jan 26, 2016 105.82 108.21 105.82 107.92 222,161 +2.52(+2.40%)
Jan 25, 2016 106.11 106.63 105.15 105.40 487,800 -0.86(-0.81%)
Jan 22, 2016 105.99 107.01 105.44 106.26 502,264 +1.25(+1.19%)
Jan 21, 2016 105.54 106.81 104.06 105.01 777,680 -0.49(-0.47%)
Jan 20, 2016 104.69 106.63 102.23 105.50 535,847 +0.16(+0.15%)
Jan 19, 2016 107.96 108.04 103.48 105.34 495,100 -1.60(-1.50%)
Jan 15, 2016 105.77 106.94 106.94 106.94 485,720 -1.13(-1.05%)
Jan 14, 2016 106.54 109.42 104.46 108.08 498,403 +1.77(+1.67%)
Jan 13, 2016 110.72 112.37 105.28 106.31 622,441 -5.28(-4.74%)
Jan 12, 2016 110.16 112.13 110.00 111.59 451,447 +2.21(+2.02%)
Jan 11, 2016 110.58 111.46 108.78 109.38 375,226 -0.65(-0.59%)
Jan 08, 2016 110.49 112.68 109.11 110.03 589,979 +2.02(+1.87%)
Jan 07, 2016 108.48 109.94 106.64 108.02 437,291 -2.23(-2.02%)
Jan 06, 2016 108.87 110.34 108.18 110.25 434,998 +0.39(+0.35%)
Jan 05, 2016 107.44 110.39 107.13 109.86 422,986 +2.42(+2.25%)
Jan 04, 2016 108.09 108.09 105.92 107.44 378,467 -2.27(-2.07%)
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%)
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.