Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 140.26 141.54 139.87 141.01 206,162 +1.13(+0.81%)
Oct 28, 2016 139.02 141.07 139.02 139.88 206,279 +0.82(+0.59%)
Oct 27, 2016 139.41 139.44 137.54 139.06 295,810 -0.14(-0.10%)
Oct 26, 2016 136.17 139.48 135.49 139.20 379,807 +2.35(+1.72%)
Oct 25, 2016 136.38 137.32 136.01 136.85 311,060 +0.54(+0.40%)
Oct 24, 2016 137.55 137.63 136.13 136.31 271,665 +0.26(+0.19%)
Oct 21, 2016 136.75 136.75 135.83 136.04 174,915 -1.32(-0.96%)
Oct 20, 2016 139.11 139.34 137.07 137.36 235,457 -1.64(-1.18%)
Oct 19, 2016 140.64 141.28 138.52 139.01 285,410 -1.32(-0.94%)
Oct 18, 2016 139.76 141.15 139.22 140.33 225,883 +1.14(+0.82%)
Oct 17, 2016 137.15 139.44 136.99 139.18 313,205 +2.33(+1.70%)
Oct 14, 2016 136.36 137.52 136.36 136.85 205,025 +0.88(+0.65%)
Oct 13, 2016 135.50 136.20 134.75 135.97 248,818 -0.31(-0.22%)
Oct 12, 2016 135.01 137.31 134.37 136.27 277,214 +1.57(+1.17%)
Oct 11, 2016 136.19 136.19 133.90 134.70 287,032 -1.88(-1.38%)
Oct 10, 2016 135.69 137.51 134.98 136.58 304,251 +0.88(+0.65%)
Oct 07, 2016 136.15 136.18 134.52 135.69 427,200 -0.68(-0.50%)
Oct 06, 2016 134.90 136.38 134.85 136.38 299,667 +1.26(+0.93%)
Oct 05, 2016 135.00 135.75 134.40 135.12 319,355 +0.72(+0.53%)
Oct 04, 2016 134.26 135.10 133.66 134.40 372,726 +0.25(+0.18%)
Oct 03, 2016 133.92 134.25 132.54 134.16 278,903 +0.09(+0.06%)
Sep 30, 2016 134.71 134.90 132.82 134.07 334,395 +0.78(+0.58%)
Sep 29, 2016 135.19 135.27 132.12 133.29 206,410 -1.99(-1.47%)
Sep 28, 2016 134.50 135.68 133.72 135.28 237,719 +0.84(+0.62%)
Sep 27, 2016 135.41 135.93 134.22 134.44 266,170 -0.59(-0.43%)
Sep 26, 2016 133.94 135.92 133.68 135.03 305,225 +0.93(+0.69%)
Sep 23, 2016 133.82 135.00 133.48 134.10 305,480 -0.50(-0.37%)
Sep 22, 2016 132.09 134.88 131.75 134.60 453,248 +3.48(+2.65%)
Sep 21, 2016 130.35 131.25 130.29 131.12 783,513 +0.82(+0.63%)
Sep 20, 2016 131.43 132.12 130.27 130.30 613,067 -4.86(-3.59%)
Sep 19, 2016 137.09 137.81 135.01 135.16 619,637 -1.48(-1.08%)
Sep 16, 2016 139.37 139.73 136.46 136.64 558,532 -3.09(-2.21%)
Sep 15, 2016 139.16 140.12 138.25 139.72 441,790 +0.37(+0.26%)
Sep 14, 2016 140.98 141.90 139.07 139.36 295,128 -1.25(-0.89%)
Sep 13, 2016 142.69 142.86 140.52 140.61 205,972 -2.78(-1.94%)
Sep 12, 2016 141.57 144.30 140.03 143.38 282,400 +1.01(+0.71%)
Sep 09, 2016 144.89 145.16 142.34 142.37 231,373 -3.21(-2.20%)
Sep 08, 2016 145.70 146.30 145.07 145.58 215,964 +0.11(+0.08%)
Sep 07, 2016 145.37 146.04 145.20 145.46 301,657 -0.51(-0.35%)
Sep 06, 2016 145.27 146.35 145.27 145.97 258,788 +0.29(+0.20%)
Sep 02, 2016 145.06 145.68 145.68 145.68 222,573 +0.66(+0.45%)
Sep 01, 2016 144.34 145.51 144.34 145.03 262,606 +0.69(+0.48%)
Aug 31, 2016 144.31 144.53 142.04 144.34 318,371 -0.22(-0.15%)
Aug 30, 2016 145.32 145.84 143.82 144.56 275,144 -1.37(-0.94%)
Aug 29, 2016 144.78 146.27 144.78 145.93 157,855 +0.99(+0.68%)
Aug 26, 2016 146.16 147.26 144.34 144.94 215,537 -0.78(-0.53%)
Aug 25, 2016 145.44 146.36 144.72 145.72 174,120 +0.10(+0.07%)
Aug 24, 2016 146.19 146.39 145.05 145.61 120,618 -0.23(-0.16%)
Aug 23, 2016 147.34 147.79 145.42 145.84 242,064 -0.93(-0.63%)
Aug 22, 2016 146.53 147.37 145.94 146.77 183,932 +0.60(+0.41%)
Aug 19, 2016 145.90 146.22 144.74 146.17 259,153 +0.29(+0.20%)
Aug 18, 2016 144.50 146.17 144.50 145.88 465,288 +1.36(+0.94%)
Aug 17, 2016 143.41 144.71 143.08 144.53 288,256 +0.56(+0.39%)
Aug 16, 2016 146.88 146.88 143.91 143.97 217,536 -3.52(-2.39%)
Aug 15, 2016 146.04 147.66 145.33 147.49 265,194 +2.16(+1.49%)
Aug 12, 2016 145.91 146.41 144.86 145.33 333,040 -0.93(-0.64%)
Aug 11, 2016 146.25 147.56 145.51 146.26 442,714 +0.84(+0.58%)
Aug 10, 2016 147.31 147.81 145.26 145.41 542,922 -2.07(-1.41%)
Aug 09, 2016 146.46 147.56 146.28 147.49 365,955 +1.32(+0.91%)
Aug 08, 2016 148.24 148.41 146.15 146.16 331,989 -1.93(-1.31%)
Aug 05, 2016 150.25 151.06 147.91 148.10 472,584 -2.45(-1.63%)
Aug 04, 2016 151.68 154.30 149.94 150.54 529,032 -1.13(-0.75%)
Aug 03, 2016 150.85 151.94 150.23 151.68 593,623 +1.30(+0.86%)
Aug 02, 2016 150.34 151.34 149.82 150.38 368,231 -0.12(-0.08%)
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.