Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 132.63 132.81 130.77 132.00 339,631 +0.77(+0.58%)
Sep 29, 2016 133.10 133.18 130.08 131.24 209,642 -1.96(-1.47%)
Sep 28, 2016 132.42 133.59 131.66 133.20 241,441 +0.83(+0.62%)
Sep 27, 2016 133.33 133.84 132.15 132.37 270,337 -0.58(-0.43%)
Sep 26, 2016 131.87 133.83 131.62 132.95 310,004 +0.91(+0.69%)
Sep 23, 2016 131.76 132.92 131.43 132.04 310,263 -0.49(-0.37%)
Sep 22, 2016 130.05 132.80 129.72 132.53 460,344 +3.42(+2.65%)
Sep 21, 2016 128.35 129.22 128.28 129.10 795,781 +0.81(+0.63%)
Sep 20, 2016 129.40 130.08 128.26 128.29 622,666 -4.78(-3.59%)
Sep 19, 2016 134.98 135.69 132.93 133.08 629,338 -1.45(-1.08%)
Sep 16, 2016 137.22 137.57 134.35 134.53 567,278 -3.04(-2.21%)
Sep 15, 2016 137.02 137.97 136.12 137.57 448,707 +0.36(+0.26%)
Sep 14, 2016 138.81 139.71 136.92 137.21 299,749 -1.23(-0.89%)
Sep 13, 2016 140.49 140.66 138.35 138.44 209,197 -2.74(-1.94%)
Sep 12, 2016 139.38 142.08 137.87 141.17 286,821 +1.00(+0.71%)
Sep 09, 2016 142.65 142.92 140.14 140.18 234,995 -3.16(-2.20%)
Sep 08, 2016 143.45 144.05 142.84 143.33 219,346 +0.11(+0.08%)
Sep 07, 2016 143.13 143.78 142.96 143.22 306,380 -0.50(-0.35%)
Sep 06, 2016 143.03 144.09 143.03 143.72 262,839 +0.28(+0.20%)
Sep 02, 2016 142.83 143.44 143.44 143.44 226,058 +0.65(+0.45%)
Sep 01, 2016 142.11 143.26 142.11 142.79 266,718 +0.68(+0.48%)
Aug 31, 2016 142.09 142.30 139.85 142.11 323,356 -0.22(-0.15%)
Aug 30, 2016 143.08 143.59 141.60 142.33 279,452 -1.35(-0.94%)
Aug 29, 2016 142.55 144.01 142.55 143.68 160,326 +0.97(+0.68%)
Aug 26, 2016 143.90 144.99 142.12 142.71 218,912 -0.77(-0.53%)
Aug 25, 2016 143.20 144.11 142.49 143.47 176,847 +0.10(+0.07%)
Aug 24, 2016 143.94 144.13 142.81 143.37 122,507 -0.22(-0.16%)
Aug 23, 2016 145.07 145.51 143.18 143.59 245,854 -0.92(-0.64%)
Aug 22, 2016 144.27 145.10 143.69 144.51 186,812 +0.59(+0.41%)
Aug 19, 2016 143.65 143.96 142.51 143.92 263,211 +0.28(+0.20%)
Aug 18, 2016 142.27 143.92 142.27 143.63 472,573 +1.34(+0.94%)
Aug 17, 2016 141.20 142.48 140.87 142.30 292,769 +0.55(+0.39%)
Aug 16, 2016 144.61 144.61 141.70 141.75 220,942 -3.47(-2.39%)
Aug 15, 2016 143.79 145.38 143.09 145.21 269,346 +2.13(+1.49%)
Aug 12, 2016 143.66 144.16 142.63 143.09 338,255 -0.92(-0.64%)
Aug 11, 2016 144.00 145.29 143.27 144.00 449,645 +0.83(+0.58%)
Aug 10, 2016 145.04 145.53 143.03 143.17 551,422 -2.04(-1.41%)
Aug 09, 2016 144.20 145.29 144.02 145.21 371,685 +1.30(+0.91%)
Aug 08, 2016 145.95 146.12 143.89 143.91 337,187 -1.91(-1.31%)
Aug 05, 2016 147.93 148.73 145.63 145.81 479,984 -2.41(-1.63%)
Aug 04, 2016 149.34 151.92 147.63 148.22 537,316 -1.12(-0.75%)
Aug 03, 2016 148.52 149.60 147.91 149.34 602,917 +1.28(+0.86%)
Aug 02, 2016 148.03 149.00 147.51 148.06 373,996 -0.12(-0.08%)
Aug 01, 2016 147.76 149.48 147.57 148.18 507,329 +0.14(+0.09%)
Jul 29, 2016 148.00 148.64 147.30 148.04 223,973 +0.02(+0.01%)
Jul 28, 2016 147.26 148.30 147.15 148.03 249,731 +0.89(+0.61%)
Jul 27, 2016 146.77 147.81 146.43 147.13 378,910 +0.60(+0.41%)
Jul 26, 2016 145.48 147.19 145.48 146.53 324,426 +1.98(+1.37%)
Jul 25, 2016 144.98 145.59 144.16 144.55 249,974 -0.53(-0.37%)
Jul 22, 2016 144.39 145.35 143.48 145.09 260,451 +0.27(+0.18%)
Jul 21, 2016 145.83 145.87 144.30 144.82 259,210 -0.73(-0.50%)
Jul 20, 2016 145.78 146.17 144.98 145.55 266,205 +0.22(+0.15%)
Jul 19, 2016 145.87 147.44 144.40 145.33 576,397 -0.78(-0.53%)
Jul 18, 2016 148.08 148.08 146.00 146.11 227,790 -1.10(-0.75%)
Jul 15, 2016 147.85 148.26 147.12 147.21 266,978 -0.31(-0.21%)
Jul 14, 2016 149.59 149.77 147.38 147.52 296,447 -1.01(-0.68%)
Jul 13, 2016 148.95 149.30 148.45 148.53 371,208 +0.01(+0.01%)
Jul 12, 2016 150.02 151.20 147.88 148.52 249,943 -0.62(-0.41%)
Jul 11, 2016 148.42 150.11 148.29 149.14 243,541 +1.15(+0.78%)
Jul 08, 2016 147.40 148.76 147.07 147.99 351,834 +1.02(+0.69%)
Jul 07, 2016 147.86 148.13 146.19 146.97 289,409 -0.92(-0.62%)
Jul 06, 2016 146.25 148.57 145.01 147.89 440,829 +1.80(+1.23%)
Jul 05, 2016 144.36 146.33 143.35 146.09 412,234 +1.69(+1.17%)
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.