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 (%)
Jul 31, 2017 181.70 182.66 181.48 181.78 305,981 +0.41(+0.22%)
Jul 28, 2017 179.06 181.58 178.53 181.38 248,914 +2.48(+1.39%)
Jul 27, 2017 179.84 180.34 178.15 178.90 581,634 -0.57(-0.32%)
Jul 26, 2017 180.50 180.54 178.60 179.47 290,410 -0.11(-0.06%)
Jul 25, 2017 178.23 179.76 177.36 179.59 390,588 +1.73(+0.97%)
Jul 24, 2017 177.63 179.18 177.56 177.86 298,239 +0.27(+0.15%)
Jul 21, 2017 175.36 178.28 175.06 177.59 266,484 +1.91(+1.08%)
Jul 20, 2017 177.74 175.18 175.68 284,403 +0.62(+0.35%)
Jul 19, 2017 174.73 176.14 173.79 175.06 414,498 +0.98(+0.56%)
Jul 18, 2017 174.70 174.90 172.23 174.08 324,944 -0.79(-0.45%)
Jul 17, 2017 174.84 175.58 172.99 174.88 227,919 +0.12(+0.07%)
Jul 14, 2017 175.21 175.96 174.51 174.76 326,808 -0.21(-0.12%)
Jul 13, 2017 176.39 176.65 174.85 174.97 303,458 -0.89(-0.51%)
Jul 12, 2017 172.43 176.78 172.35 175.87 410,432 +3.99(+2.32%)
Jul 11, 2017 170.98 172.53 169.81 171.88 441,255 +1.41(+0.83%)
Jul 10, 2017 169.97 171.59 168.37 170.47 399,503 +0.34(+0.20%)
Jul 07, 2017 169.72 170.66 169.10 170.13 269,900 +1.34(+0.79%)
Jul 06, 2017 169.66 170.53 168.42 168.79 616,235 -1.40(-0.82%)
Jul 05, 2017 169.51 171.07 168.64 170.19 277,889 +1.26(+0.75%)
Jul 03, 2017 164.36 169.97 163.98 168.93 217,339 +4.74(+2.89%)
Jun 30, 2017 164.16 164.86 162.85 164.19 312,109 +0.83(+0.51%)
Jun 29, 2017 165.37 165.60 161.77 163.36 253,152 -1.89(-1.14%)
Jun 28, 2017 165.64 166.64 165.13 165.25 218,122 +0.34(+0.21%)
Jun 27, 2017 163.84 166.74 163.84 164.90 296,998 +0.60(+0.37%)
Jun 26, 2017 164.86 166.24 163.99 164.30 227,174 -0.49(-0.29%)
Jun 23, 2017 163.57 166.47 163.25 164.79 710,900 +1.15(+0.70%)
Jun 22, 2017 164.53 164.58 162.92 163.64 619,390 -0.92(-0.56%)
Jun 21, 2017 164.50 165.46 163.61 164.56 332,987 +0.27(+0.17%)
Jun 20, 2017 164.07 165.40 163.01 164.28 433,827 -0.78(-0.48%)
Jun 19, 2017 166.89 166.89 162.72 165.07 563,800 +1.04(+0.63%)
Jun 16, 2017 170.92 171.43 163.47 164.03 1,073,168 -8.45(-4.90%)
Jun 15, 2017 172.15 173.27 171.77 172.48 181,601 -1.07(-0.61%)
Jun 14, 2017 173.68 175.01 173.22 173.54 276,213 +0.09(+0.05%)
Jun 13, 2017 172.07 174.93 171.97 173.46 236,342 +1.68(+0.98%)
Jun 12, 2017 170.40 172.05 169.53 171.78 564,751 +1.15(+0.67%)
Jun 09, 2017 169.83 171.63 169.25 170.63 441,094 +0.85(+0.50%)
Jun 08, 2017 167.28 169.98 166.87 169.79 455,578 +2.32(+1.39%)
Jun 07, 2017 166.69 167.54 165.72 167.47 291,945 +0.93(+0.56%)
Jun 06, 2017 167.74 168.42 166.49 166.54 417,501 -2.07(-1.23%)
Jun 05, 2017 169.95 169.95 168.25 168.62 351,548 -2.30(-1.35%)
Jun 02, 2017 171.18 172.57 170.58 170.92 313,425 -0.44(-0.26%)
Jun 01, 2017 173.61 173.61 170.12 171.36 392,921 -1.34(-0.78%)
May 31, 2017 171.31 173.14 169.96 172.70 532,344 +1.53(+0.89%)
May 30, 2017 173.60 174.40 170.77 171.17 277,956 -1.97(-1.14%)
May 26, 2017 173.54 175.01 172.88 173.15 282,915 -0.99(-0.57%)
May 25, 2017 172.43 174.56 172.39 174.14 207,577 +1.93(+1.12%)
May 24, 2017 172.90 173.97 171.97 172.21 216,676 -0.16(-0.09%)
May 23, 2017 172.47 172.88 170.47 172.36 193,521 +0.09(+0.05%)
May 22, 2017 174.38 175.41 172.08 172.28 309,637 +0.39(+0.22%)
May 19, 2017 168.20 173.22 167.72 171.89 484,276 +4.53(+2.71%)
May 18, 2017 167.18 168.76 166.19 167.36 605,947 -0.71(-0.42%)
May 17, 2017 172.57 171.69 167.92 168.07 307,882 -4.50(-2.61%)
May 16, 2017 173.36 173.99 172.35 172.57 383,429 -0.91(-0.52%)
May 15, 2017 170.11 173.95 169.75 173.48 383,487 +2.82(+1.65%)
May 12, 2017 171.57 171.88 170.05 170.66 319,849 -1.31(-0.76%)
May 11, 2017 172.96 173.13 171.04 171.97 323,550 -0.78(-0.45%)
May 10, 2017 171.79 174.10 171.72 172.75 387,036 +0.42(+0.24%)
May 09, 2017 171.64 172.94 171.10 172.33 301,141 +0.60(+0.35%)
May 08, 2017 171.84 172.50 169.90 171.73 435,277 -0.17(-0.10%)
May 05, 2017 167.01 173.86 166.03 171.90 674,081 +6.41(+3.87%)
May 04, 2017 173.54 173.54 161.44 165.49 1,315,263 -11.29(-6.39%)
May 03, 2017 176.36 177.03 174.97 176.78 399,549 +0.34(+0.19%)
May 02, 2017 175.28 176.79 175.28 176.43 259,602 +0.98(+0.56%)
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.