Skip to main content

Huntington Ingalls Industries (NY: HII )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 115.70 116.18 113.17 113.38 467,615 -2.15(-1.86%)
Feb 26, 2016 116.85 116.99 115.49 115.54 307,064 -0.38(-0.33%)
Feb 25, 2016 114.94 116.79 114.45 115.92 334,820 +0.98(+0.85%)
Feb 24, 2016 113.85 115.51 112.66 114.94 431,076 -0.02(-0.02%)
Feb 23, 2016 115.79 117.41 114.23 114.96 461,986 -1.43(-1.23%)
Feb 22, 2016 114.30 117.31 114.23 116.38 545,914 +1.31(+1.14%)
Feb 19, 2016 114.05 115.16 112.74 115.07 417,829 -0.01(-0.01%)
Feb 18, 2016 114.19 115.69 111.22 115.08 709,021 -1.59(-1.36%)
Feb 17, 2016 116.44 116.98 114.83 116.67 594,575 +0.45(+0.39%)
Feb 16, 2016 114.72 116.33 112.66 116.22 465,361 +2.63(+2.32%)
Feb 12, 2016 111.83 113.59 113.59 113.59 535,766 +2.48(+2.23%)
Feb 11, 2016 108.65 111.94 107.82 111.11 630,023 -0.87(-0.78%)
Feb 10, 2016 109.13 112.98 108.70 111.98 579,373 +3.44(+3.17%)
Feb 09, 2016 106.58 109.59 106.33 108.54 720,818 +0.25(+0.23%)
Feb 08, 2016 109.24 109.39 106.72 108.29 446,799 -0.18(-0.17%)
Feb 05, 2016 108.77 109.31 107.68 108.47 407,578 -0.49(-0.45%)
Feb 04, 2016 108.62 110.73 107.71 108.96 416,107 +0.28(+0.25%)
Feb 03, 2016 108.94 109.23 106.69 108.69 333,739 +0.91(+0.84%)
Feb 02, 2016 108.70 109.19 107.44 107.78 307,593 -1.85(-1.69%)
Feb 01, 2016 109.57 110.72 108.20 109.63 400,564 -1.00(-0.91%)
Jan 29, 2016 106.37 110.72 105.96 110.63 435,557 +4.70(+4.43%)
Jan 28, 2016 106.39 106.87 105.03 105.93 426,287 +0.25(+0.24%)
Jan 27, 2016 106.64 107.73 104.57 105.68 516,297 -2.27(-2.10%)
Jan 26, 2016 105.85 108.23 105.85 107.95 222,106 +2.53(+2.40%)
Jan 25, 2016 106.13 106.66 105.17 105.42 487,679 -0.86(-0.81%)
Jan 22, 2016 106.02 107.04 105.47 106.29 502,139 +1.25(+1.19%)
Jan 21, 2016 105.57 106.84 104.08 105.03 777,487 -0.49(-0.47%)
Jan 20, 2016 104.71 106.66 102.26 105.53 535,714 +0.16(+0.15%)
Jan 19, 2016 107.98 108.07 103.51 105.37 494,977 -1.60(-1.50%)
Jan 15, 2016 105.80 106.97 106.97 106.97 485,599 -1.13(-1.05%)
Jan 14, 2016 106.56 109.45 104.49 108.11 498,279 +1.77(+1.67%)
Jan 13, 2016 110.75 112.40 105.30 106.33 622,286 -5.29(-4.74%)
Jan 12, 2016 110.19 112.16 110.03 111.62 451,334 +2.21(+2.02%)
Jan 11, 2016 110.61 111.49 108.81 109.41 375,133 -0.65(-0.59%)
Jan 08, 2016 110.52 112.71 109.13 110.06 589,833 +2.02(+1.87%)
Jan 07, 2016 108.50 109.97 106.67 108.04 437,182 -2.23(-2.02%)
Jan 06, 2016 108.90 110.37 108.20 110.28 434,890 +0.39(+0.35%)
Jan 05, 2016 107.47 110.42 107.15 109.89 422,880 +2.42(+2.25%)
Jan 04, 2016 108.11 108.11 105.94 107.47 378,373 -2.27(-2.07%)
Dec 31, 2015 109.92 109.74 109.74 109.74 301,346 -0.68(-0.62%)
Dec 30, 2015 111.76 111.80 110.18 110.42 157,412 -1.59(-1.42%)
Dec 29, 2015 111.95 112.78 111.16 112.02 155,079 +1.03(+0.93%)
Dec 28, 2015 111.87 112.43 109.55 110.99 153,557 -1.00(-0.90%)
Dec 24, 2015 111.12 111.99 111.99 111.99 78,024 +0.89(+0.80%)
Dec 23, 2015 111.50 112.40 110.45 111.10 161,103 +0.58(+0.52%)
Dec 22, 2015 110.47 110.93 109.08 110.52 258,612 +0.43(+0.39%)
Dec 21, 2015 109.53 110.70 108.92 110.09 325,565 +1.56(+1.43%)
Dec 18, 2015 109.86 109.99 108.05 108.53 567,700 -1.33(-1.21%)
Dec 17, 2015 111.29 112.05 109.79 109.86 257,570 -1.37(-1.23%)
Dec 16, 2015 110.92 111.97 109.64 111.23 246,258 +1.39(+1.27%)
Dec 15, 2015 110.23 110.55 109.20 109.83 406,209 +0.48(+0.44%)
Dec 14, 2015 109.64 110.07 108.05 109.36 349,948 -0.15(-0.13%)
Dec 11, 2015 109.61 110.40 109.06 109.51 243,975 -1.64(-1.48%)
Dec 10, 2015 111.22 112.13 110.51 111.15 229,237 -0.16(-0.14%)
Dec 09, 2015 112.55 113.75 111.13 111.31 340,429 -1.66(-1.47%)
Dec 08, 2015 113.23 113.95 112.48 112.97 387,541 -1.69(-1.47%)
Dec 07, 2015 115.13 115.13 113.40 114.65 300,952 -0.48(-0.41%)
Dec 04, 2015 112.74 115.48 111.79 115.13 299,433 +2.58(+2.29%)
Dec 03, 2015 113.64 114.55 111.54 112.55 357,302 -0.96(-0.85%)
Dec 02, 2015 115.39 115.39 113.06 113.51 240,010 -2.20(-1.90%)
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.