Skip to main content

Huntington Ingalls Industries (NY: HII )

229.34 +0.43 (+0.19%)
Streaming Delayed Price Updated: 12:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 197.27 198.09 195.88 196.92 625,579 +0.33(+0.17%)
Feb 27, 2017 194.64 197.12 193.83 196.58 448,791 +1.04(+0.53%)
Feb 24, 2017 193.13 196.42 192.02 195.55 460,892 +2.37(+1.23%)
Feb 23, 2017 194.86 194.96 192.26 193.18 402,580 -0.82(-0.42%)
Feb 22, 2017 192.66 194.39 192.03 194.00 364,760 +2.34(+1.22%)
Feb 21, 2017 190.98 192.33 189.35 191.65 407,514 +0.68(+0.35%)
Feb 17, 2017 190.98 190.98 190.98 0 +1.78(+0.94%)
Feb 16, 2017 188.31 190.87 184.09 189.20 766,923 +3.82(+2.06%)
Feb 15, 2017 183.34 186.39 182.05 185.38 574,027 +2.80(+1.54%)
Feb 14, 2017 180.53 183.51 179.61 182.58 456,239 +1.26(+0.70%)
Feb 13, 2017 181.03 181.69 180.25 181.32 459,960 +0.76(+0.42%)
Feb 10, 2017 179.58 180.92 179.25 180.56 391,281 +1.33(+0.74%)
Feb 09, 2017 179.17 180.43 178.96 179.22 430,272 +0.21(+0.12%)
Feb 08, 2017 179.31 179.86 178.43 179.02 289,443 -0.33(-0.19%)
Feb 07, 2017 180.48 181.24 178.88 179.35 346,088 -0.40(-0.22%)
Feb 06, 2017 180.16 180.93 179.34 179.75 368,115 +0.15(+0.09%)
Feb 03, 2017 176.01 179.73 175.67 179.59 339,388 +4.08(+2.33%)
Feb 02, 2017 173.34 175.59 171.94 175.51 379,051 +1.77(+1.02%)
Feb 01, 2017 175.71 175.73 171.06 173.75 454,193 -1.05(-0.60%)
Jan 31, 2017 173.67 175.03 170.99 174.80 293,465 +1.22(+0.70%)
Jan 30, 2017 173.17 173.64 170.79 173.58 253,401 +0.97(+0.56%)
Jan 27, 2017 174.77 175.95 172.44 172.61 476,237 -2.50(-1.43%)
Jan 26, 2017 173.74 175.13 171.91 175.11 321,164 +1.42(+0.82%)
Jan 25, 2017 176.11 176.33 173.35 173.68 422,948 -1.84(-1.05%)
Jan 24, 2017 173.99 176.08 173.12 175.52 360,211 +1.10(+0.63%)
Jan 23, 2017 176.86 177.28 173.56 174.42 436,001 -1.96(-1.11%)
Jan 20, 2017 176.36 176.90 175.40 176.38 533,624 +0.80(+0.46%)
Jan 19, 2017 173.43 175.88 173.03 175.57 487,204 +3.50(+2.03%)
Jan 18, 2017 171.01 172.66 170.24 172.08 320,886 +1.20(+0.70%)
Jan 17, 2017 173.03 173.03 169.67 170.88 377,775 -1.78(-1.03%)
Jan 13, 2017 172.66 172.66 172.66 0 +0.46(+0.27%)
Jan 12, 2017 174.63 175.44 171.72 172.20 607,349 +0.66(+0.38%)
Jan 11, 2017 172.48 172.95 169.87 171.54 443,694 -0.86(-0.50%)
Jan 10, 2017 172.36 174.24 171.09 172.40 495,616 +0.77(+0.45%)
Jan 09, 2017 174.75 174.98 171.48 171.64 445,849 -2.79(-1.60%)
Jan 06, 2017 176.64 176.73 173.29 174.43 533,482 -1.86(-1.05%)
Jan 05, 2017 173.13 177.79 172.30 176.29 943,992 +3.37(+1.95%)
Jan 04, 2017 171.23 173.00 170.65 172.92 664,094 +2.54(+1.49%)
Jan 03, 2017 166.72 170.48 166.55 170.38 420,137 +4.38(+2.64%)
Dec 30, 2016 166.00 166.00 166.00 0 -0.41(-0.25%)
Dec 29, 2016 165.91 167.80 165.73 166.41 221,374 +0.49(+0.29%)
Dec 28, 2016 167.30 167.40 165.40 165.92 292,005 -1.21(-0.72%)
Dec 27, 2016 169.58 170.00 165.51 167.13 491,610 -1.41(-0.83%)
Dec 23, 2016 168.54 168.54 168.54 0 -0.80(-0.47%)
Dec 22, 2016 167.35 170.48 167.09 169.34 389,580 +2.75(+1.65%)
Dec 21, 2016 169.68 169.90 165.91 166.59 490,624 -2.80(-1.65%)
Dec 20, 2016 165.39 169.61 165.39 169.39 487,970 +3.38(+2.04%)
Dec 19, 2016 165.46 167.41 164.81 166.01 537,721 +1.63(+0.99%)
Dec 16, 2016 161.87 165.33 161.87 164.38 1,032,491 +2.44(+1.51%)
Dec 15, 2016 158.22 162.56 157.95 161.94 416,912 +3.12(+1.96%)
Dec 14, 2016 159.28 161.10 158.59 158.82 381,761 -0.28(-0.18%)
Dec 13, 2016 161.50 162.22 158.07 159.10 523,250 -1.50(-0.93%)
Dec 12, 2016 161.62 161.99 156.88 160.60 733,372 -2.97(-1.82%)
Dec 09, 2016 162.72 164.34 162.03 163.57 429,420 +0.27(+0.17%)
Dec 08, 2016 165.90 166.71 163.09 163.30 457,412 -2.47(-1.49%)
Dec 07, 2016 166.16 167.19 165.34 165.77 641,762 +0.06(+0.04%)
Dec 06, 2016 164.41 166.82 162.92 165.71 608,400 +0.51(+0.31%)
Dec 05, 2016 164.41 166.47 163.23 165.19 518,952 +2.21(+1.35%)
Dec 02, 2016 161.56 165.15 161.47 162.99 650,777 +1.41(+0.87%)
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.