Skip to main content

Huntington Ingalls Industries (NY: HII )

268.48 +3.07 (+1.16%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 166.37 167.67 163.80 167.45 306,342 +1.16(+0.70%)
Jan 30, 2017 165.89 166.34 163.61 166.29 264,519 +0.93(+0.56%)
Jan 27, 2017 167.43 168.56 165.19 165.35 497,133 -2.39(-1.43%)
Jan 26, 2017 166.43 167.77 164.68 167.75 335,255 +1.36(+0.82%)
Jan 25, 2017 168.71 168.92 166.06 166.38 441,505 -1.76(-1.05%)
Jan 24, 2017 166.68 168.68 165.85 168.14 376,016 +1.05(+0.63%)
Jan 23, 2017 169.43 169.83 166.26 167.09 455,132 -1.87(-1.11%)
Jan 20, 2017 168.95 169.47 168.03 168.96 557,037 +0.77(+0.46%)
Jan 19, 2017 166.14 168.49 165.76 168.20 508,581 +3.35(+2.03%)
Jan 18, 2017 163.82 165.40 163.09 164.85 334,966 +1.15(+0.70%)
Jan 17, 2017 165.76 165.76 162.54 163.70 394,350 -1.70(-1.03%)
Jan 13, 2017 165.40 165.40 165.40 0 +0.44(+0.27%)
Jan 12, 2017 167.29 168.07 164.50 164.96 633,998 +0.63(+0.38%)
Jan 11, 2017 165.23 165.68 162.73 164.33 463,162 -0.83(-0.50%)
Jan 10, 2017 165.11 166.92 163.90 165.16 517,362 +0.73(+0.45%)
Jan 09, 2017 167.40 167.63 164.28 164.42 465,412 -2.68(-1.60%)
Jan 06, 2017 169.21 169.30 166.00 167.10 556,889 -1.78(-1.05%)
Jan 05, 2017 165.86 170.32 165.06 168.88 985,412 +3.23(+1.95%)
Jan 04, 2017 164.03 165.73 163.47 165.65 693,232 +2.44(+1.49%)
Jan 03, 2017 159.72 163.32 159.55 163.21 438,572 +4.20(+2.64%)
Dec 30, 2016 159.02 159.02 159.02 0 -0.40(-0.25%)
Dec 29, 2016 158.94 160.75 158.77 159.41 231,087 +0.47(+0.29%)
Dec 28, 2016 160.27 160.37 158.45 158.95 304,817 -1.16(-0.72%)
Dec 27, 2016 162.45 162.85 158.55 160.11 513,181 -1.35(-0.83%)
Dec 23, 2016 161.45 161.45 161.45 0 -0.77(-0.47%)
Dec 22, 2016 160.31 163.32 160.07 162.22 406,673 +2.63(+1.65%)
Dec 21, 2016 162.55 162.76 158.94 159.59 512,151 -2.69(-1.65%)
Dec 20, 2016 158.44 162.48 158.44 162.27 509,380 +3.24(+2.04%)
Dec 19, 2016 158.50 160.37 157.88 159.04 561,315 +1.56(+0.99%)
Dec 16, 2016 155.06 158.38 155.06 157.47 1,077,794 +2.34(+1.51%)
Dec 15, 2016 151.57 155.73 151.31 155.13 435,204 +2.99(+1.96%)
Dec 14, 2016 152.59 154.33 151.92 152.15 398,512 -0.27(-0.18%)
Dec 13, 2016 154.71 155.40 151.43 152.41 546,208 -1.43(-0.93%)
Dec 12, 2016 154.82 155.18 150.28 153.85 765,550 -2.85(-1.82%)
Dec 09, 2016 155.88 157.43 155.22 156.70 448,262 +0.26(+0.17%)
Dec 08, 2016 158.92 159.70 156.23 156.44 477,482 -2.36(-1.49%)
Dec 07, 2016 159.17 160.16 158.39 158.80 669,920 +0.06(+0.04%)
Dec 06, 2016 157.50 159.81 156.07 158.74 635,095 +0.49(+0.31%)
Dec 05, 2016 157.50 159.47 156.37 158.25 541,722 +2.12(+1.35%)
Dec 02, 2016 154.77 158.21 154.68 156.13 679,331 +1.35(+0.87%)
Dec 01, 2016 154.46 156.43 152.35 154.79 662,404 +0.46(+0.30%)
Nov 30, 2016 156.74 157.77 152.86 154.33 2,865,032 -1.55(-0.99%)
Nov 29, 2016 155.40 156.85 154.55 155.88 534,969 +0.46(+0.29%)
Nov 28, 2016 155.88 155.97 153.92 155.42 603,268 -0.67(-0.43%)
Nov 25, 2016 154.69 156.09 153.68 156.09 267,429 +2.66(+1.73%)
Nov 23, 2016 153.43 153.43 153.43 0 -1.04(-0.67%)
Nov 22, 2016 152.23 154.86 152.12 154.47 481,358 +2.87(+1.89%)
Nov 21, 2016 152.41 152.90 150.52 151.60 647,181 +0.07(+0.05%)
Nov 18, 2016 151.67 152.39 150.66 151.53 538,128 -0.68(-0.45%)
Nov 17, 2016 150.66 153.15 149.25 152.21 704,988 +2.18(+1.45%)
Nov 16, 2016 147.38 150.46 146.40 150.04 677,514 +2.69(+1.83%)
Nov 15, 2016 153.50 153.50 147.04 147.34 788,376 -4.90(-3.22%)
Nov 14, 2016 154.01 154.01 149.79 152.25 586,960 +2.01(+1.34%)
Nov 11, 2016 149.28 150.70 146.16 150.23 554,363 +1.47(+0.99%)
Nov 10, 2016 145.79 149.18 144.95 148.76 697,034 +4.57(+3.17%)
Nov 09, 2016 132.17 145.45 132.16 144.19 1,285,293 +14.77(+11.41%)
Nov 08, 2016 127.31 130.18 126.07 129.42 552,905 +1.27(+0.99%)
Nov 07, 2016 127.28 128.66 127.16 128.15 601,509 +1.88(+1.49%)
Nov 04, 2016 128.10 128.68 126.24 126.26 594,425 -1.71(-1.34%)
Nov 03, 2016 133.36 134.32 127.75 127.98 949,895 -9.66(-7.02%)
Nov 02, 2016 139.86 140.71 137.53 137.64 438,414 -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.