Skip to main content

Huntington Ingalls Industries (NY: HII )

236.75 -3.93 (-1.63%)
Streaming Delayed Price Updated: 1:56 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 118.92 119.40 116.31 116.53 454,974 -2.21(-1.86%)
Feb 26, 2016 120.10 120.24 118.70 118.75 298,763 -0.39(-0.33%)
Feb 25, 2016 118.13 120.04 117.63 119.14 325,769 +1.01(+0.85%)
Feb 24, 2016 117.01 118.72 115.79 118.13 419,422 -0.02(-0.02%)
Feb 23, 2016 119.00 120.68 117.40 118.15 449,497 -1.47(-1.23%)
Feb 22, 2016 117.47 120.57 117.40 119.62 531,156 +1.35(+1.14%)
Feb 19, 2016 117.22 118.36 115.87 118.27 406,534 -0.01(-0.01%)
Feb 18, 2016 117.37 118.91 114.31 118.28 689,854 -1.64(-1.36%)
Feb 17, 2016 119.67 120.23 118.02 119.91 578,502 +0.46(+0.39%)
Feb 16, 2016 117.91 119.56 115.79 119.45 452,781 +2.70(+2.32%)
Feb 12, 2016 114.94 116.75 116.75 116.75 521,282 +2.55(+2.23%)
Feb 11, 2016 111.67 115.05 110.82 114.19 612,991 -0.90(-0.78%)
Feb 10, 2016 112.16 116.11 111.72 115.09 563,710 +3.54(+3.17%)
Feb 09, 2016 109.54 112.64 109.29 111.55 701,332 +0.26(+0.23%)
Feb 08, 2016 112.27 112.43 109.69 111.30 434,720 -0.19(-0.17%)
Feb 05, 2016 111.79 112.34 110.67 111.48 396,560 -0.51(-0.45%)
Feb 04, 2016 111.64 113.81 110.70 111.99 404,858 +0.29(+0.26%)
Feb 03, 2016 111.96 112.26 109.65 111.70 324,716 +0.93(+0.84%)
Feb 02, 2016 111.72 112.22 110.42 110.77 299,278 -1.90(-1.69%)
Feb 01, 2016 112.61 113.79 111.21 112.67 389,736 -1.03(-0.91%)
Jan 29, 2016 109.32 113.79 108.90 113.70 423,783 +4.83(+4.43%)
Jan 28, 2016 109.35 109.84 107.95 108.88 414,763 +0.26(+0.24%)
Jan 27, 2016 109.61 110.73 107.47 108.62 502,339 -2.33(-2.10%)
Jan 26, 2016 108.79 111.24 108.79 110.95 216,102 +2.60(+2.40%)
Jan 25, 2016 109.08 109.62 108.09 108.35 474,495 -0.89(-0.81%)
Jan 22, 2016 108.97 110.01 108.40 109.24 488,565 +1.29(+1.19%)
Jan 21, 2016 108.50 109.81 106.97 107.95 756,469 -0.51(-0.47%)
Jan 20, 2016 107.62 109.62 105.10 108.46 521,232 +0.16(+0.15%)
Jan 19, 2016 110.98 111.07 106.39 108.30 481,596 -1.64(-1.50%)
Jan 15, 2016 108.73 109.94 109.94 109.94 472,472 -1.16(-1.05%)
Jan 14, 2016 109.53 112.49 107.39 111.11 484,809 +1.82(+1.67%)
Jan 13, 2016 113.83 115.52 108.23 109.29 605,464 -5.43(-4.74%)
Jan 12, 2016 113.25 115.28 113.08 114.72 439,133 +2.27(+2.02%)
Jan 11, 2016 113.68 114.58 111.83 112.45 364,992 -0.67(-0.59%)
Jan 08, 2016 113.59 115.84 112.17 113.12 573,887 +2.07(+1.87%)
Jan 07, 2016 111.52 113.02 109.63 111.05 425,364 -2.29(-2.02%)
Jan 06, 2016 111.93 113.44 111.21 113.34 423,134 +0.40(+0.35%)
Jan 05, 2016 110.45 113.48 110.13 112.94 411,448 +2.49(+2.25%)
Jan 04, 2016 111.12 111.12 108.89 110.45 368,144 -2.34(-2.07%)
Dec 31, 2015 112.98 112.79 112.79 112.79 293,200 -0.70(-0.62%)
Dec 30, 2015 114.86 114.91 113.24 113.49 153,157 -1.64(-1.42%)
Dec 29, 2015 115.06 115.91 114.25 115.13 150,887 +1.06(+0.93%)
Dec 28, 2015 114.98 115.55 112.59 114.07 149,406 -1.03(-0.90%)
Dec 24, 2015 114.21 115.10 115.10 115.10 75,914 +0.92(+0.80%)
Dec 23, 2015 114.60 115.52 113.52 114.19 156,748 +0.60(+0.52%)
Dec 22, 2015 113.54 114.02 112.11 113.59 251,621 +0.44(+0.39%)
Dec 21, 2015 112.58 113.78 111.94 113.14 316,764 +1.60(+1.44%)
Dec 18, 2015 112.91 113.05 111.06 111.54 552,353 -1.37(-1.21%)
Dec 17, 2015 114.38 115.16 112.84 112.91 250,607 -1.40(-1.23%)
Dec 16, 2015 114.01 115.08 112.69 114.32 239,601 +1.43(+1.27%)
Dec 15, 2015 113.30 113.62 112.24 112.89 395,227 +0.49(+0.44%)
Dec 14, 2015 112.68 113.13 111.06 112.40 340,488 -0.15(-0.13%)
Dec 11, 2015 112.66 113.47 112.09 112.55 237,379 -1.69(-1.48%)
Dec 10, 2015 114.31 115.25 113.58 114.24 223,040 -0.16(-0.14%)
Dec 09, 2015 115.68 116.91 114.22 114.40 331,226 -1.71(-1.47%)
Dec 08, 2015 116.37 117.11 115.61 116.11 377,064 -1.73(-1.47%)
Dec 07, 2015 118.33 118.33 116.55 117.84 292,816 -0.49(-0.41%)
Dec 04, 2015 115.87 118.68 114.90 118.33 291,339 +2.65(+2.29%)
Dec 03, 2015 116.80 117.73 114.64 115.68 347,643 -0.99(-0.85%)
Dec 02, 2015 118.59 118.59 116.20 116.67 233,522 -2.26(-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.