Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 166.33 167.63 163.76 167.41 306,418 +1.16(+0.70%)
Jan 30, 2017 165.85 166.30 163.57 166.25 264,585 +0.93(+0.56%)
Jan 27, 2017 167.39 168.52 165.15 165.31 497,256 -2.39(-1.43%)
Jan 26, 2017 166.39 167.73 164.64 167.71 335,338 +1.36(+0.82%)
Jan 25, 2017 168.66 168.88 166.02 166.34 441,615 -1.76(-1.05%)
Jan 24, 2017 166.63 168.63 165.81 168.10 376,109 +1.05(+0.63%)
Jan 23, 2017 169.39 169.78 166.22 167.05 455,245 -1.87(-1.11%)
Jan 20, 2017 168.91 169.42 167.99 168.92 557,176 +0.77(+0.46%)
Jan 19, 2017 166.10 168.45 165.72 168.15 508,708 +3.35(+2.03%)
Jan 18, 2017 163.78 165.36 163.04 164.81 335,049 +1.15(+0.70%)
Jan 17, 2017 165.72 165.72 162.50 163.66 394,448 -1.70(-1.03%)
Jan 13, 2017 165.36 165.36 165.36 0 +0.44(+0.27%)
Jan 12, 2017 167.25 168.02 164.46 164.92 634,155 +0.63(+0.38%)
Jan 11, 2017 165.19 165.64 162.69 164.29 463,277 -0.83(-0.50%)
Jan 10, 2017 165.07 166.88 163.85 165.12 517,491 +0.73(+0.45%)
Jan 09, 2017 167.36 167.58 164.24 164.38 465,527 -2.68(-1.60%)
Jan 06, 2017 169.17 169.26 165.96 167.06 557,027 -1.78(-1.05%)
Jan 05, 2017 165.81 170.28 165.02 168.84 985,657 +3.23(+1.95%)
Jan 04, 2017 163.99 165.69 163.43 165.61 693,404 +2.43(+1.49%)
Jan 03, 2017 159.68 163.28 159.51 163.17 438,681 +4.19(+2.64%)
Dec 30, 2016 158.98 158.98 158.98 0 -0.40(-0.25%)
Dec 29, 2016 158.90 160.71 158.73 159.38 231,145 +0.47(+0.29%)
Dec 28, 2016 160.23 160.32 158.41 158.91 304,893 -1.16(-0.72%)
Dec 27, 2016 162.41 162.81 158.51 160.07 513,308 -1.35(-0.83%)
Dec 23, 2016 161.41 161.41 161.41 0 -0.77(-0.47%)
Dec 22, 2016 160.27 163.28 160.03 162.18 406,774 +2.63(+1.65%)
Dec 21, 2016 162.51 162.72 158.90 159.55 512,278 -2.69(-1.66%)
Dec 20, 2016 158.40 162.44 158.40 162.23 509,507 +3.24(+2.04%)
Dec 19, 2016 158.46 160.33 157.84 159.00 561,454 +1.56(+0.99%)
Dec 16, 2016 155.03 158.34 155.03 157.43 1,078,062 +2.34(+1.51%)
Dec 15, 2016 151.53 155.69 151.27 155.09 435,313 +2.99(+1.96%)
Dec 14, 2016 152.55 154.29 151.88 152.11 398,611 -0.27(-0.18%)
Dec 13, 2016 154.67 155.36 151.39 152.38 546,344 -1.43(-0.93%)
Dec 12, 2016 154.78 155.14 150.24 153.81 765,740 -2.85(-1.82%)
Dec 09, 2016 155.84 157.39 155.18 156.66 448,373 +0.26(+0.17%)
Dec 08, 2016 158.88 159.66 156.19 156.40 477,601 -2.37(-1.49%)
Dec 07, 2016 159.13 160.12 158.35 158.76 670,087 +0.06(+0.04%)
Dec 06, 2016 157.46 159.77 156.03 158.70 635,253 +0.49(+0.31%)
Dec 05, 2016 157.46 159.43 156.33 158.21 541,857 +2.12(+1.35%)
Dec 02, 2016 154.73 158.17 154.65 156.10 679,500 +1.35(+0.87%)
Dec 01, 2016 154.42 156.39 152.31 154.75 662,569 +0.46(+0.30%)
Nov 30, 2016 156.70 157.73 152.82 154.29 2,865,744 -1.54(-0.99%)
Nov 29, 2016 155.36 156.81 154.51 155.84 535,102 +0.46(+0.29%)
Nov 28, 2016 155.84 155.93 153.88 155.38 603,418 -0.67(-0.43%)
Nov 25, 2016 154.65 156.05 153.65 156.05 267,495 +2.66(+1.73%)
Nov 23, 2016 153.39 153.39 153.39 0 -1.04(-0.67%)
Nov 22, 2016 152.19 154.82 152.08 154.43 481,477 +2.87(+1.89%)
Nov 21, 2016 152.37 152.86 150.48 151.56 647,342 +0.07(+0.04%)
Nov 18, 2016 151.63 152.35 150.62 151.50 538,262 -0.68(-0.45%)
Nov 17, 2016 150.63 153.11 149.22 152.18 705,163 +2.18(+1.45%)
Nov 16, 2016 147.34 150.42 146.36 150.00 677,682 +2.69(+1.83%)
Nov 15, 2016 153.47 153.47 147.01 147.31 788,572 -4.90(-3.22%)
Nov 14, 2016 153.97 153.97 149.76 152.21 587,106 +2.01(+1.34%)
Nov 11, 2016 149.24 150.67 146.12 150.20 554,500 +1.47(+0.99%)
Nov 10, 2016 145.75 149.15 144.91 148.73 697,207 +4.57(+3.17%)
Nov 09, 2016 132.14 145.41 132.12 144.16 1,285,612 +14.77(+11.41%)
Nov 08, 2016 127.28 130.15 126.03 129.39 553,043 +1.27(+0.99%)
Nov 07, 2016 127.25 128.63 127.13 128.12 601,659 +1.88(+1.49%)
Nov 04, 2016 128.06 128.65 126.21 126.23 594,573 -1.71(-1.34%)
Nov 03, 2016 133.33 134.28 127.72 127.94 950,131 -9.66(-7.02%)
Nov 02, 2016 139.82 140.68 137.50 137.60 438,523 -1.38(-0.99%)
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.