Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 123.61 124.89 121.82 122.22 416,436 -1.36(-1.10%)
Mar 30, 2016 123.98 125.58 123.34 123.58 306,121 +0.25(+0.20%)
Mar 29, 2016 122.01 123.92 121.49 123.33 574,860 +1.01(+0.82%)
Mar 28, 2016 123.43 123.43 121.60 122.32 181,625 -0.25(-0.20%)
Mar 24, 2016 122.84 122.57 122.57 122.57 258,147 -0.95(-0.77%)
Mar 23, 2016 122.17 125.01 122.17 123.52 293,638 +0.71(+0.58%)
Mar 22, 2016 123.00 123.61 122.32 122.80 192,600 -0.22(-0.18%)
Mar 21, 2016 123.09 124.64 122.49 123.02 253,365 -0.61(-0.49%)
Mar 18, 2016 122.35 124.45 122.35 123.63 385,585 +0.84(+0.68%)
Mar 17, 2016 120.87 123.28 120.11 122.79 349,817 +1.94(+1.60%)
Mar 16, 2016 119.88 121.12 118.93 120.86 183,260 +0.96(+0.80%)
Mar 15, 2016 117.99 120.27 117.70 119.89 243,408 +1.54(+1.30%)
Mar 14, 2016 117.84 119.68 117.14 118.36 264,450 -1.29(-1.08%)
Mar 11, 2016 118.67 121.33 118.13 119.65 279,652 +1.89(+1.61%)
Mar 10, 2016 117.87 118.41 116.82 117.76 299,371 +0.23(+0.20%)
Mar 09, 2016 116.58 118.34 116.20 117.53 341,645 +1.43(+1.23%)
Mar 08, 2016 117.72 117.72 115.60 116.10 299,690 -1.96(-1.66%)
Mar 07, 2016 118.71 118.94 117.00 118.06 333,705 -1.37(-1.14%)
Mar 04, 2016 117.45 120.35 117.35 119.43 334,632 +0.24(+0.20%)
Mar 03, 2016 117.21 119.21 117.12 119.19 256,417 +1.85(+1.57%)
Mar 02, 2016 118.19 118.67 116.41 117.34 440,709 -0.75(-0.63%)
Mar 01, 2016 117.77 118.80 116.71 118.09 374,441 +1.56(+1.34%)
Feb 29, 2016 118.92 119.40 116.31 116.53 454,974 -2.21(-1.86%)
Feb 26, 2016 120.10 120.24 118.70 118.75 298,763 -0.39(-0.33%)
Feb 25, 2016 118.13 120.04 117.63 119.14 325,769 +1.01(+0.85%)
Feb 24, 2016 117.01 118.72 115.79 118.13 419,422 -0.02(-0.02%)
Feb 23, 2016 119.00 120.68 117.40 118.15 449,497 -1.47(-1.23%)
Feb 22, 2016 117.47 120.57 117.40 119.62 531,156 +1.35(+1.14%)
Feb 19, 2016 117.22 118.36 115.87 118.27 406,534 -0.01(-0.01%)
Feb 18, 2016 117.37 118.91 114.31 118.28 689,854 -1.64(-1.36%)
Feb 17, 2016 119.67 120.23 118.02 119.91 578,502 +0.46(+0.39%)
Feb 16, 2016 117.91 119.56 115.79 119.45 452,781 +2.70(+2.32%)
Feb 12, 2016 114.94 116.75 116.75 116.75 521,282 +2.55(+2.23%)
Feb 11, 2016 111.67 115.05 110.82 114.19 612,991 -0.90(-0.78%)
Feb 10, 2016 112.16 116.11 111.72 115.09 563,710 +3.54(+3.17%)
Feb 09, 2016 109.54 112.64 109.29 111.55 701,332 +0.26(+0.23%)
Feb 08, 2016 112.27 112.43 109.69 111.30 434,720 -0.19(-0.17%)
Feb 05, 2016 111.79 112.34 110.67 111.48 396,560 -0.51(-0.45%)
Feb 04, 2016 111.64 113.81 110.70 111.99 404,858 +0.29(+0.26%)
Feb 03, 2016 111.96 112.26 109.65 111.70 324,716 +0.93(+0.84%)
Feb 02, 2016 111.72 112.22 110.42 110.77 299,278 -1.90(-1.69%)
Feb 01, 2016 112.61 113.79 111.21 112.67 389,736 -1.03(-0.91%)
Jan 29, 2016 109.32 113.79 108.90 113.70 423,783 +4.83(+4.43%)
Jan 28, 2016 109.35 109.84 107.95 108.88 414,763 +0.26(+0.24%)
Jan 27, 2016 109.61 110.73 107.47 108.62 502,339 -2.33(-2.10%)
Jan 26, 2016 108.79 111.24 108.79 110.95 216,102 +2.60(+2.40%)
Jan 25, 2016 109.08 109.62 108.09 108.35 474,495 -0.89(-0.81%)
Jan 22, 2016 108.97 110.01 108.40 109.24 488,565 +1.29(+1.19%)
Jan 21, 2016 108.50 109.81 106.97 107.95 756,469 -0.51(-0.47%)
Jan 20, 2016 107.62 109.62 105.10 108.46 521,232 +0.16(+0.15%)
Jan 19, 2016 110.98 111.07 106.39 108.30 481,596 -1.64(-1.50%)
Jan 15, 2016 108.73 109.94 109.94 109.94 472,472 -1.16(-1.05%)
Jan 14, 2016 109.53 112.49 107.39 111.11 484,809 +1.82(+1.67%)
Jan 13, 2016 113.83 115.52 108.23 109.29 605,464 -5.43(-4.74%)
Jan 12, 2016 113.25 115.28 113.08 114.72 439,133 +2.27(+2.02%)
Jan 11, 2016 113.68 114.58 111.83 112.45 364,992 -0.67(-0.59%)
Jan 08, 2016 113.59 115.84 112.17 113.12 573,887 +2.07(+1.87%)
Jan 07, 2016 111.52 113.02 109.63 111.05 425,364 -2.29(-2.02%)
Jan 06, 2016 111.93 113.44 111.21 113.34 423,134 +0.40(+0.35%)
Jan 05, 2016 110.45 113.48 110.13 112.94 411,448 +2.49(+2.25%)
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.