Skip to main content

Huntington Ingalls Industries (NY: HII )

235.24 +0.92 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 138.91 139.24 136.19 137.37 276,103 -1.13(-0.81%)
May 27, 2016 137.83 138.50 138.50 138.50 355,456 +0.40(+0.29%)
May 26, 2016 136.34 138.15 136.34 138.10 288,556 +2.15(+1.58%)
May 25, 2016 135.71 136.73 135.49 135.95 266,296 +0.68(+0.50%)
May 24, 2016 133.41 135.72 132.59 135.27 508,690 -2.28(-1.66%)
May 23, 2016 138.28 138.28 136.91 137.55 304,406 -0.36(-0.26%)
May 20, 2016 137.91 138.78 136.97 137.91 304,328 +0.43(+0.31%)
May 19, 2016 137.00 137.96 136.14 137.48 175,409 -0.26(-0.19%)
May 18, 2016 136.98 139.03 136.33 137.74 346,095 +0.37(+0.27%)
May 17, 2016 137.50 138.33 136.43 137.38 289,074 -0.31(-0.23%)
May 16, 2016 136.72 138.67 135.92 137.69 325,148 +1.81(+1.33%)
May 13, 2016 136.96 137.60 134.64 135.88 355,452 -1.23(-0.90%)
May 12, 2016 137.60 138.16 135.96 137.11 344,073 -0.04(-0.03%)
May 11, 2016 139.66 140.47 136.58 137.15 336,368 -2.23(-1.60%)
May 10, 2016 138.55 140.08 137.79 139.38 674,304 +1.62(+1.17%)
May 09, 2016 137.91 138.51 136.18 137.77 359,352 -0.75(-0.54%)
May 06, 2016 135.64 139.96 135.34 138.52 811,718 +3.63(+2.69%)
May 05, 2016 129.95 136.92 129.59 134.88 517,441 +5.35(+4.13%)
May 04, 2016 129.30 130.14 127.93 129.53 411,052 -0.73(-0.56%)
May 03, 2016 129.24 130.73 128.87 130.26 283,017 -0.02(-0.01%)
May 02, 2016 129.35 130.45 128.99 130.28 267,576 +1.07(+0.83%)
Apr 29, 2016 129.11 129.83 128.16 129.21 360,195 -0.35(-0.27%)
Apr 28, 2016 130.31 130.66 128.78 129.56 317,361 -1.12(-0.86%)
Apr 27, 2016 129.02 131.11 128.04 130.68 294,266 +1.82(+1.41%)
Apr 26, 2016 128.12 129.28 127.42 128.86 287,752 +1.22(+0.96%)
Apr 25, 2016 128.06 129.00 126.89 127.64 188,045 -1.06(-0.83%)
Apr 22, 2016 127.97 129.06 127.44 128.70 304,345 +0.40(+0.31%)
Apr 21, 2016 128.40 129.07 127.44 128.30 239,416 -0.28(-0.21%)
Apr 20, 2016 128.87 128.90 127.60 128.57 246,711 -0.37(-0.28%)
Apr 19, 2016 128.75 129.66 128.04 128.94 441,709 +0.46(+0.36%)
Apr 18, 2016 126.74 128.48 126.74 128.48 286,577 +0.87(+0.68%)
Apr 15, 2016 127.80 128.12 126.30 127.60 371,409 -0.58(-0.45%)
Apr 14, 2016 127.92 128.29 126.21 128.18 390,319 +0.43(+0.34%)
Apr 13, 2016 127.33 128.08 126.02 127.75 307,328 +1.63(+1.29%)
Apr 12, 2016 124.69 126.87 123.32 126.12 299,697 +1.98(+1.60%)
Apr 11, 2016 122.56 125.67 122.23 124.14 375,911 -0.29(-0.24%)
Apr 08, 2016 125.11 125.38 123.84 124.43 397,160 +0.43(+0.35%)
Apr 07, 2016 124.70 125.22 122.43 124.01 490,017 -1.56(-1.24%)
Apr 06, 2016 122.36 125.65 122.06 125.57 393,952 +2.98(+2.43%)
Apr 05, 2016 122.11 123.50 121.83 122.59 247,677 -0.49(-0.40%)
Apr 04, 2016 122.71 123.59 121.75 123.08 260,870 +0.39(+0.32%)
Apr 01, 2016 121.38 123.27 120.94 122.69 334,154 +0.46(+0.38%)
Mar 31, 2016 123.61 124.89 121.82 122.22 416,436 -1.36(-1.10%)
Mar 30, 2016 123.98 125.58 123.34 123.58 306,121 +0.25(+0.20%)
Mar 29, 2016 122.01 123.92 121.49 123.33 574,860 +1.01(+0.82%)
Mar 28, 2016 123.43 123.43 121.60 122.32 181,625 -0.25(-0.20%)
Mar 24, 2016 122.84 122.57 122.57 122.57 258,147 -0.95(-0.77%)
Mar 23, 2016 122.17 125.01 122.17 123.52 293,638 +0.71(+0.58%)
Mar 22, 2016 123.00 123.61 122.32 122.80 192,600 -0.22(-0.18%)
Mar 21, 2016 123.09 124.64 122.49 123.02 253,365 -0.61(-0.49%)
Mar 18, 2016 122.35 124.45 122.35 123.63 385,585 +0.84(+0.68%)
Mar 17, 2016 120.87 123.28 120.11 122.79 349,817 +1.94(+1.60%)
Mar 16, 2016 119.88 121.12 118.93 120.86 183,260 +0.96(+0.80%)
Mar 15, 2016 117.99 120.27 117.70 119.89 243,408 +1.54(+1.30%)
Mar 14, 2016 117.84 119.68 117.14 118.36 264,450 -1.29(-1.08%)
Mar 11, 2016 118.67 121.33 118.13 119.65 279,652 +1.89(+1.61%)
Mar 10, 2016 117.87 118.41 116.82 117.76 299,371 +0.23(+0.20%)
Mar 09, 2016 116.58 118.34 116.20 117.53 341,645 +1.43(+1.23%)
Mar 08, 2016 117.72 117.72 115.60 116.10 299,690 -1.96(-1.66%)
Mar 07, 2016 118.71 118.94 117.00 118.06 333,705 -1.37(-1.14%)
Mar 04, 2016 117.45 120.35 117.35 119.43 334,632 +0.24(+0.20%)
Mar 03, 2016 117.21 119.21 117.12 119.19 256,417 +1.85(+1.57%)
Mar 02, 2016 118.19 118.67 116.41 117.34 440,709 -0.75(-0.63%)
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.