Skip to main content

Huntington Ingalls Industries (NY: HII )

292.43 +2.68 (+0.92%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 191.89 192.69 190.54 191.54 643,120 +0.32(+0.17%)
Feb 27, 2017 189.33 191.74 188.55 191.22 461,375 +1.01(+0.53%)
Feb 24, 2017 187.86 191.06 186.78 190.21 473,815 +2.31(+1.23%)
Feb 23, 2017 189.55 189.64 187.01 187.91 413,868 -0.80(-0.42%)
Feb 22, 2017 187.41 189.09 186.79 188.71 374,988 +2.28(+1.22%)
Feb 21, 2017 185.77 187.08 184.19 186.43 418,941 +0.66(+0.35%)
Feb 17, 2017 185.77 185.77 185.77 0 +1.73(+0.94%)
Feb 16, 2017 183.17 185.66 179.07 184.04 788,428 +3.72(+2.06%)
Feb 15, 2017 178.34 181.31 177.08 180.32 590,122 +2.73(+1.53%)
Feb 14, 2017 175.61 178.51 174.71 177.60 469,032 +1.23(+0.70%)
Feb 13, 2017 176.09 176.73 175.34 176.37 472,857 +0.74(+0.42%)
Feb 10, 2017 174.68 175.99 174.36 175.63 402,252 +1.30(+0.74%)
Feb 09, 2017 174.28 175.51 174.07 174.34 442,337 +0.20(+0.12%)
Feb 08, 2017 174.42 174.95 173.57 174.13 297,559 -0.33(-0.19%)
Feb 07, 2017 175.56 176.29 174.00 174.46 355,792 -0.38(-0.22%)
Feb 06, 2017 175.25 176.00 174.45 174.84 378,437 +0.15(+0.09%)
Feb 03, 2017 171.21 174.83 170.87 174.70 348,904 +3.97(+2.33%)
Feb 02, 2017 168.61 170.80 167.25 170.72 389,679 +1.72(+1.02%)
Feb 01, 2017 170.92 170.94 166.40 169.01 466,929 -1.03(-0.60%)
Jan 31, 2017 168.94 170.25 166.32 170.03 301,694 +1.18(+0.70%)
Jan 30, 2017 168.45 168.90 166.13 168.85 260,506 +0.95(+0.56%)
Jan 27, 2017 170.01 171.16 167.74 167.90 489,591 -2.43(-1.43%)
Jan 26, 2017 169.00 170.36 167.22 170.33 330,169 +1.38(+0.82%)
Jan 25, 2017 171.30 171.52 168.62 168.95 434,807 -1.79(-1.05%)
Jan 24, 2017 169.24 171.27 168.40 170.73 370,311 +1.07(+0.63%)
Jan 23, 2017 172.04 172.44 168.82 169.66 448,227 -1.90(-1.11%)
Jan 20, 2017 171.55 172.07 170.62 171.57 548,586 +0.78(+0.46%)
Jan 19, 2017 168.70 171.09 168.31 170.79 500,865 +3.40(+2.03%)
Jan 18, 2017 166.34 167.95 165.60 167.38 329,884 +1.17(+0.70%)
Jan 17, 2017 168.31 168.31 165.04 166.22 388,367 -1.73(-1.03%)
Jan 13, 2017 167.95 167.95 167.95 0 +0.45(+0.27%)
Jan 12, 2017 169.87 170.66 167.03 167.50 624,379 +0.64(+0.38%)
Jan 11, 2017 167.78 168.24 165.24 166.86 456,135 -0.84(-0.50%)
Jan 10, 2017 167.66 169.49 166.42 167.70 509,513 +0.75(+0.45%)
Jan 09, 2017 169.98 170.21 166.81 166.96 458,351 -2.72(-1.60%)
Jan 06, 2017 171.82 171.91 168.56 169.67 548,440 -1.81(-1.05%)
Jan 05, 2017 168.41 172.94 167.60 171.48 970,462 +3.28(+1.95%)
Jan 04, 2017 166.56 168.28 165.99 168.20 682,715 +2.47(+1.49%)
Jan 03, 2017 162.18 165.83 162.01 165.73 431,918 +4.26(+2.64%)
Dec 30, 2016 161.47 161.47 161.47 0 -0.40(-0.25%)
Dec 29, 2016 161.39 163.22 161.21 161.87 227,582 +0.47(+0.29%)
Dec 28, 2016 162.74 162.84 160.89 161.40 300,193 -1.17(-0.72%)
Dec 27, 2016 164.96 165.36 161.00 162.57 505,395 -1.37(-0.83%)
Dec 23, 2016 163.94 163.94 163.94 0 -0.78(-0.47%)
Dec 22, 2016 162.78 165.83 162.54 164.72 400,504 +2.67(+1.65%)
Dec 21, 2016 165.05 165.26 161.39 162.05 504,381 -2.73(-1.65%)
Dec 20, 2016 160.88 164.98 160.88 164.77 501,653 +3.29(+2.04%)
Dec 19, 2016 160.94 162.84 160.31 161.49 552,799 +1.59(+0.99%)
Dec 16, 2016 157.45 160.82 157.45 159.90 1,061,442 +2.38(+1.51%)
Dec 15, 2016 153.90 158.13 153.64 157.52 428,602 +3.03(+1.96%)
Dec 14, 2016 154.94 156.71 154.26 154.49 392,466 -0.27(-0.18%)
Dec 13, 2016 157.09 157.79 153.76 154.76 537,922 -1.46(-0.93%)
Dec 12, 2016 157.21 157.57 152.60 156.22 753,936 -2.89(-1.82%)
Dec 09, 2016 158.28 159.85 157.61 159.11 441,461 +0.26(+0.17%)
Dec 08, 2016 161.37 162.16 158.64 158.85 470,238 -2.40(-1.49%)
Dec 07, 2016 161.63 162.62 160.83 161.25 659,757 +0.06(+0.04%)
Dec 06, 2016 159.93 162.27 158.48 161.19 625,460 +0.50(+0.31%)
Dec 05, 2016 159.93 161.93 158.78 160.69 533,504 +2.15(+1.35%)
Dec 02, 2016 157.16 160.64 157.07 158.54 669,025 +1.37(+0.87%)
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.