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 (%)
May 31, 2016 135.15 135.47 132.51 133.66 283,775 -1.10(-0.81%)
May 27, 2016 134.10 134.76 134.76 134.76 365,333 +0.39(+0.29%)
May 26, 2016 132.66 134.42 132.66 134.37 296,574 +2.09(+1.58%)
May 25, 2016 132.04 133.03 131.83 132.28 273,695 +0.66(+0.50%)
May 24, 2016 129.81 132.05 129.01 131.61 522,824 -2.22(-1.66%)
May 23, 2016 134.54 134.54 133.21 133.84 312,864 -0.35(-0.26%)
May 20, 2016 134.18 135.03 133.26 134.18 312,783 +0.42(+0.31%)
May 19, 2016 133.30 134.23 132.46 133.77 180,282 -0.25(-0.19%)
May 18, 2016 133.28 135.27 132.65 134.02 355,711 +0.36(+0.27%)
May 17, 2016 133.78 134.59 132.74 133.66 297,106 -0.30(-0.23%)
May 16, 2016 133.03 134.92 132.24 133.97 334,182 +1.76(+1.33%)
May 13, 2016 133.25 133.88 131.00 132.20 365,328 -1.20(-0.90%)
May 12, 2016 133.88 134.43 132.28 133.40 353,633 -0.04(-0.03%)
May 11, 2016 135.88 136.68 132.89 133.44 345,714 -2.17(-1.60%)
May 10, 2016 134.81 136.29 134.06 135.62 693,039 +1.57(+1.17%)
May 09, 2016 134.18 134.76 132.50 134.04 369,337 -0.73(-0.54%)
May 06, 2016 131.98 136.18 131.69 134.77 834,271 +3.53(+2.69%)
May 05, 2016 126.44 133.22 126.09 131.24 531,818 +5.21(+4.13%)
May 04, 2016 125.80 126.62 124.47 126.03 422,473 -0.71(-0.56%)
May 03, 2016 125.74 127.19 125.39 126.74 290,881 -0.02(-0.01%)
May 02, 2016 125.86 126.92 125.50 126.76 275,010 +1.04(+0.83%)
Apr 29, 2016 125.62 126.32 124.69 125.72 370,203 -0.34(-0.27%)
Apr 28, 2016 126.78 127.13 125.30 126.06 326,178 -1.09(-0.86%)
Apr 27, 2016 125.53 127.57 124.58 127.15 302,442 +1.77(+1.41%)
Apr 26, 2016 124.66 125.79 123.97 125.38 295,747 +1.19(+0.96%)
Apr 25, 2016 124.60 125.51 123.46 124.19 193,270 -1.03(-0.82%)
Apr 22, 2016 124.51 125.57 124.00 125.22 312,801 +0.39(+0.31%)
Apr 21, 2016 124.93 125.58 124.00 124.83 246,068 -0.27(-0.22%)
Apr 20, 2016 125.39 125.41 124.15 125.10 253,566 -0.36(-0.28%)
Apr 19, 2016 125.27 126.16 124.58 125.46 453,981 +0.45(+0.36%)
Apr 18, 2016 123.31 125.00 123.31 125.00 294,539 +0.85(+0.69%)
Apr 15, 2016 124.34 124.66 122.89 124.15 381,729 -0.56(-0.45%)
Apr 14, 2016 124.46 124.82 122.80 124.72 401,164 +0.42(+0.34%)
Apr 13, 2016 123.88 124.61 122.62 124.30 315,867 +1.59(+1.29%)
Apr 12, 2016 121.32 123.44 119.98 122.71 308,024 +1.93(+1.60%)
Apr 11, 2016 119.25 122.27 118.92 120.78 386,356 -0.29(-0.24%)
Apr 08, 2016 121.73 121.99 120.49 121.07 408,195 +0.42(+0.35%)
Apr 07, 2016 121.33 121.83 119.12 120.65 503,632 -1.52(-1.24%)
Apr 06, 2016 119.05 122.25 118.77 122.17 404,898 +2.90(+2.43%)
Apr 05, 2016 118.80 120.16 118.53 119.27 254,558 -0.48(-0.40%)
Apr 04, 2016 119.39 120.25 118.46 119.75 268,118 +0.38(+0.32%)
Apr 01, 2016 118.10 119.94 117.67 119.37 343,438 +0.45(+0.38%)
Mar 31, 2016 120.27 121.51 118.53 118.92 428,006 -1.32(-1.10%)
Mar 30, 2016 120.63 122.18 120.01 120.24 314,626 +0.24(+0.20%)
Mar 29, 2016 118.71 120.58 118.20 119.99 590,832 +0.98(+0.82%)
Mar 28, 2016 120.09 120.09 118.31 119.01 186,671 -0.24(-0.20%)
Mar 24, 2016 119.53 119.25 119.25 119.25 265,320 -0.92(-0.77%)
Mar 23, 2016 118.86 121.64 118.86 120.18 301,796 +0.70(+0.58%)
Mar 22, 2016 119.67 120.27 119.01 119.48 197,951 -0.22(-0.18%)
Mar 21, 2016 119.77 121.27 119.18 119.70 260,405 -0.59(-0.49%)
Mar 18, 2016 119.04 121.09 119.04 120.29 396,298 +0.82(+0.68%)
Mar 17, 2016 117.61 119.95 116.87 119.47 359,537 +1.88(+1.60%)
Mar 16, 2016 116.64 117.84 115.71 117.59 188,351 +0.94(+0.80%)
Mar 15, 2016 114.80 117.02 114.52 116.65 250,171 +1.49(+1.30%)
Mar 14, 2016 114.65 116.44 113.98 115.16 271,797 -1.26(-1.08%)
Mar 11, 2016 115.46 118.05 114.94 116.42 287,421 +1.84(+1.61%)
Mar 10, 2016 114.69 115.21 113.66 114.58 307,689 +0.23(+0.20%)
Mar 09, 2016 113.43 115.14 113.06 114.35 351,137 +1.39(+1.23%)
Mar 08, 2016 114.54 114.54 112.48 112.96 308,017 -1.91(-1.66%)
Mar 07, 2016 115.50 115.73 113.84 114.87 342,976 -1.33(-1.14%)
Mar 04, 2016 114.28 117.09 114.17 116.20 343,930 +0.23(+0.20%)
Mar 03, 2016 114.05 115.99 113.96 115.96 263,541 +1.80(+1.57%)
Mar 02, 2016 115.00 115.47 113.26 114.17 452,954 -0.73(-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.