Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 143.50 146.36 143.18 146.36 504,146 +3.12(+2.18%)
Jun 29, 2016 141.54 144.19 141.18 143.24 551,424 +3.14(+2.24%)
Jun 28, 2016 139.11 140.12 137.83 140.11 350,304 +1.52(+1.10%)
Jun 27, 2016 139.37 139.69 136.73 138.58 369,976 -1.41(-1.01%)
Jun 24, 2016 137.76 141.50 137.76 139.99 840,953 -1.99(-1.40%)
Jun 23, 2016 142.49 142.49 140.80 141.98 244,823 +0.87(+0.62%)
Jun 22, 2016 141.15 141.73 140.84 141.11 252,710 +0.61(+0.43%)
Jun 21, 2016 140.50 141.11 139.77 140.50 322,027 +0.58(+0.42%)
Jun 20, 2016 140.62 141.27 139.78 139.92 268,766 +0.77(+0.55%)
Jun 17, 2016 139.31 139.41 137.85 139.15 404,823 +0.44(+0.31%)
Jun 16, 2016 138.42 139.31 137.15 138.71 186,696 -0.44(-0.32%)
Jun 15, 2016 139.33 139.79 138.20 139.16 249,767 +0.41(+0.30%)
Jun 14, 2016 138.82 139.14 137.84 138.75 214,135 -0.18(-0.13%)
Jun 13, 2016 141.08 141.54 138.81 138.93 253,044 -3.19(-2.24%)
Jun 10, 2016 142.03 143.04 141.55 142.12 406,652 -0.51(-0.36%)
Jun 09, 2016 141.56 142.89 141.56 142.63 430,627 +0.84(+0.60%)
Jun 08, 2016 137.71 142.22 137.71 141.79 609,770 +4.06(+2.95%)
Jun 07, 2016 138.30 138.93 137.19 137.73 387,961 -0.26(-0.19%)
Jun 06, 2016 137.49 138.45 136.97 137.99 361,140 +0.72(+0.53%)
Jun 03, 2016 136.45 137.62 136.27 137.27 384,883 +0.74(+0.54%)
Jun 02, 2016 136.32 136.73 135.80 136.53 429,729 +0.10(+0.08%)
Jun 01, 2016 133.11 136.55 133.11 136.42 367,675 +2.80(+2.09%)
May 31, 2016 135.12 135.44 132.48 133.63 283,845 -1.10(-0.81%)
May 27, 2016 134.07 134.72 134.72 134.72 365,424 +0.39(+0.29%)
May 26, 2016 132.62 134.38 132.62 134.33 296,647 +2.09(+1.58%)
May 25, 2016 132.01 133.00 131.80 132.24 273,763 +0.66(+0.50%)
May 24, 2016 129.77 132.01 128.97 131.58 522,954 -2.22(-1.66%)
May 23, 2016 134.50 134.50 133.18 133.80 312,942 -0.35(-0.26%)
May 20, 2016 134.15 134.99 133.23 134.15 312,861 +0.42(+0.31%)
May 19, 2016 133.26 134.19 132.43 133.73 180,327 -0.25(-0.19%)
May 18, 2016 133.25 135.24 132.61 133.99 355,800 +0.36(+0.27%)
May 17, 2016 133.75 134.56 132.71 133.63 297,180 -0.30(-0.23%)
May 16, 2016 133.00 134.89 132.21 133.93 334,265 +1.76(+1.33%)
May 13, 2016 133.22 133.85 130.97 132.17 365,419 -1.20(-0.90%)
May 12, 2016 133.85 134.40 132.25 133.37 353,721 -0.04(-0.03%)
May 11, 2016 135.85 136.64 132.86 133.41 345,800 -2.17(-1.60%)
May 10, 2016 134.78 136.26 134.03 135.58 693,211 +1.57(+1.17%)
May 09, 2016 134.15 134.73 132.47 134.01 369,429 -0.73(-0.54%)
May 06, 2016 131.94 136.15 131.65 134.74 834,478 +3.53(+2.69%)
May 05, 2016 126.41 133.19 126.06 131.21 531,950 +5.21(+4.13%)
May 04, 2016 125.77 126.59 124.44 126.00 422,578 -0.71(-0.56%)
May 03, 2016 125.71 127.16 125.36 126.71 290,953 -0.02(-0.01%)
May 02, 2016 125.82 126.89 125.47 126.73 275,078 +1.04(+0.83%)
Apr 29, 2016 125.59 126.29 124.66 125.69 370,295 -0.34(-0.27%)
Apr 28, 2016 126.75 127.10 125.27 126.02 326,260 -1.09(-0.86%)
Apr 27, 2016 125.50 127.53 124.55 127.12 302,518 +1.77(+1.41%)
Apr 26, 2016 124.63 125.75 123.94 125.35 295,821 +1.19(+0.96%)
Apr 25, 2016 124.56 125.48 123.43 124.16 193,318 -1.03(-0.83%)
Apr 22, 2016 124.48 125.54 123.97 125.19 312,879 +0.39(+0.31%)
Apr 21, 2016 124.89 125.55 123.97 124.80 246,129 -0.27(-0.22%)
Apr 20, 2016 125.36 125.38 124.12 125.07 253,629 -0.36(-0.28%)
Apr 19, 2016 125.23 126.13 124.55 125.42 454,094 +0.45(+0.36%)
Apr 18, 2016 123.28 124.97 123.28 124.97 294,613 +0.85(+0.69%)
Apr 15, 2016 124.31 124.63 122.86 124.12 381,824 -0.56(-0.45%)
Apr 14, 2016 124.43 124.79 122.77 124.69 401,263 +0.42(+0.33%)
Apr 13, 2016 123.85 124.58 122.59 124.27 315,946 +1.59(+1.30%)
Apr 12, 2016 121.29 123.41 119.95 122.68 308,101 +1.93(+1.60%)
Apr 11, 2016 119.22 122.24 118.90 120.75 386,452 -0.29(-0.24%)
Apr 08, 2016 121.70 121.96 120.46 121.04 408,297 +0.42(+0.35%)
Apr 07, 2016 121.30 121.80 119.09 120.62 503,757 -1.52(-1.24%)
Apr 06, 2016 119.02 122.22 118.73 122.14 404,999 +2.90(+2.43%)
Apr 05, 2016 118.77 120.13 118.50 119.24 254,621 -0.48(-0.40%)
Apr 04, 2016 119.36 120.22 118.43 119.72 268,184 +0.38(+0.32%)
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.