Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 161.63 162.32 160.34 161.66 316,996 +0.82(+0.51%)
Jun 29, 2017 162.82 163.05 159.28 160.84 257,116 -1.86(-1.14%)
Jun 28, 2017 163.09 164.07 162.59 162.70 221,537 +0.34(+0.21%)
Jun 27, 2017 161.31 164.17 161.31 162.36 301,649 +0.59(+0.37%)
Jun 26, 2017 162.32 163.68 161.47 161.77 230,731 -0.48(-0.29%)
Jun 23, 2017 161.05 163.91 160.74 162.25 722,031 +1.13(+0.70%)
Jun 22, 2017 162.00 162.04 160.41 161.12 629,088 -0.90(-0.56%)
Jun 21, 2017 161.97 162.91 161.09 162.02 338,201 +0.27(+0.17%)
Jun 20, 2017 161.54 162.85 160.50 161.75 440,620 -0.77(-0.48%)
Jun 19, 2017 164.31 164.31 160.21 162.53 572,628 +1.03(+0.63%)
Jun 16, 2017 168.28 168.79 160.95 161.50 1,089,971 -8.32(-4.90%)
Jun 15, 2017 169.50 170.60 169.12 169.82 184,444 -1.05(-0.62%)
Jun 14, 2017 171.00 172.31 170.55 170.87 280,538 +0.09(+0.05%)
Jun 13, 2017 169.42 172.23 169.31 170.78 240,043 +1.65(+0.98%)
Jun 12, 2017 167.77 169.39 166.92 169.13 573,594 +1.13(+0.67%)
Jun 09, 2017 167.21 168.99 166.64 168.00 448,000 +0.83(+0.50%)
Jun 08, 2017 164.70 167.36 164.30 167.17 462,711 +2.28(+1.39%)
Jun 07, 2017 164.12 164.96 163.17 164.89 296,516 +0.91(+0.56%)
Jun 06, 2017 165.16 165.82 163.92 163.97 424,038 -2.04(-1.23%)
Jun 05, 2017 167.33 167.33 165.65 166.02 357,052 -2.27(-1.35%)
Jun 02, 2017 168.54 169.91 167.95 168.28 318,333 -0.43(-0.26%)
Jun 01, 2017 170.93 170.93 167.50 168.72 399,073 -1.32(-0.78%)
May 31, 2017 168.67 170.47 167.34 170.04 540,679 +1.50(+0.89%)
May 30, 2017 170.92 171.71 168.13 168.53 282,308 -1.95(-1.14%)
May 26, 2017 170.87 172.32 170.21 170.48 287,345 -0.97(-0.57%)
May 25, 2017 169.77 171.87 169.74 171.45 210,827 +1.90(+1.12%)
May 24, 2017 170.24 171.29 169.31 169.55 220,068 -0.16(-0.09%)
May 23, 2017 169.81 170.22 167.84 169.71 196,551 +0.09(+0.05%)
May 22, 2017 171.69 172.70 169.43 169.62 314,485 +0.38(+0.23%)
May 19, 2017 165.61 170.55 165.13 169.24 491,858 +4.46(+2.71%)
May 18, 2017 164.61 166.16 163.63 164.78 615,435 -0.70(-0.42%)
May 17, 2017 169.91 169.04 165.33 165.48 312,703 -4.43(-2.61%)
May 16, 2017 170.68 171.31 169.69 169.91 389,432 -0.89(-0.52%)
May 15, 2017 167.49 171.26 167.13 170.81 389,491 +2.78(+1.65%)
May 12, 2017 168.93 169.23 167.43 168.03 324,857 -1.29(-0.76%)
May 11, 2017 170.29 170.46 168.41 169.32 328,616 -0.77(-0.45%)
May 10, 2017 169.14 171.41 169.07 170.09 393,096 +0.41(+0.24%)
May 09, 2017 169.00 170.28 168.46 169.67 305,856 +0.59(+0.35%)
May 08, 2017 169.19 169.84 167.28 169.08 442,093 -0.16(-0.10%)
May 05, 2017 164.43 171.18 163.47 169.25 684,635 +6.31(+3.87%)
May 04, 2017 170.87 170.87 158.95 162.94 1,335,856 -11.12(-6.39%)
May 03, 2017 173.65 174.30 172.28 174.05 405,805 +0.34(+0.19%)
May 02, 2017 172.58 174.07 172.58 173.71 263,667 +0.97(+0.56%)
May 01, 2017 173.88 174.75 171.41 172.75 394,806 -1.17(-0.67%)
Apr 28, 2017 175.38 175.65 172.98 173.91 335,096 -1.12(-0.64%)
Apr 27, 2017 175.90 176.72 174.12 175.04 248,564 -0.77(-0.44%)
Apr 26, 2017 177.50 177.66 174.03 175.81 320,948 -1.66(-0.94%)
Apr 25, 2017 176.17 177.98 175.81 177.47 272,290 +1.11(+0.63%)
Apr 24, 2017 174.65 176.65 173.70 176.36 359,221 +3.54(+2.05%)
Apr 21, 2017 173.32 174.18 172.69 172.82 464,972 -0.36(-0.21%)
Apr 20, 2017 173.51 174.64 172.03 173.19 384,457 +0.00(+0.00%)
Apr 19, 2017 172.99 173.73 171.78 173.19 364,968 +0.66(+0.38%)
Apr 18, 2017 173.73 174.13 171.43 172.53 422,135 -1.30(-0.75%)
Apr 17, 2017 176.09 176.47 173.58 173.83 378,218 -1.89(-1.07%)
Apr 13, 2017 175.65 177.78 175.49 175.71 281,065 -0.59(-0.33%)
Apr 12, 2017 179.86 179.86 175.91 176.30 286,237 -1.71(-0.96%)
Apr 11, 2017 176.68 178.13 175.09 178.01 303,606 +1.50(+0.85%)
Apr 10, 2017 176.96 177.58 175.91 176.51 280,542 +0.08(+0.04%)
Apr 07, 2017 174.88 178.45 174.03 176.43 469,907 +2.91(+1.68%)
Apr 06, 2017 171.91 174.22 170.98 173.52 596,486 +1.53(+0.89%)
Apr 05, 2017 175.25 176.13 171.63 171.99 484,977 -2.93(-1.68%)
Apr 04, 2017 174.85 176.07 174.49 174.93 346,649 +0.19(+0.11%)
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.