Skip to main content

Huntington Ingalls Industries (NY: HII )

268.38 -0.64 (-0.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 175.26 175.84 173.34 173.35 429,408 -1.86(-1.06%)
Mar 30, 2017 174.69 176.03 174.35 175.21 347,000 +0.22(+0.13%)
Mar 29, 2017 175.27 175.62 173.63 174.99 399,550 -0.29(-0.16%)
Mar 28, 2017 174.29 176.55 173.95 175.27 731,207 +0.33(+0.19%)
Mar 27, 2017 175.52 175.73 173.41 174.94 510,859 -2.47(-1.39%)
Mar 24, 2017 179.65 180.59 176.80 177.41 313,691 -2.61(-1.45%)
Mar 23, 2017 180.81 181.01 179.57 180.02 261,009 -0.80(-0.44%)
Mar 22, 2017 179.30 181.57 179.00 180.81 388,658 +1.51(+0.84%)
Mar 21, 2017 183.10 183.42 178.34 179.31 490,535 -3.63(-1.98%)
Mar 20, 2017 185.02 185.92 182.44 182.93 303,439 -2.09(-1.13%)
Mar 17, 2017 182.44 186.55 182.44 185.02 1,505,512 +3.08(+1.69%)
Mar 16, 2017 183.77 184.18 181.20 181.94 308,063 -1.27(-0.69%)
Mar 15, 2017 183.97 184.17 181.51 183.21 511,327 +0.12(+0.07%)
Mar 14, 2017 183.83 183.95 180.25 183.09 324,854 -1.52(-0.83%)
Mar 13, 2017 183.26 184.71 182.78 184.61 305,052 +1.34(+0.73%)
Mar 10, 2017 184.89 185.18 181.64 183.27 594,259 -1.73(-0.94%)
Mar 09, 2017 186.33 186.70 183.60 185.00 434,807 -1.46(-0.78%)
Mar 08, 2017 188.49 189.12 186.10 186.46 449,830 -2.07(-1.10%)
Mar 07, 2017 188.66 190.35 188.41 188.53 610,045 -0.23(-0.12%)
Mar 06, 2017 188.92 189.48 187.21 188.75 491,236 -0.68(-0.36%)
Mar 03, 2017 189.03 189.82 187.86 189.44 398,337 +0.43(+0.23%)
Mar 02, 2017 189.59 191.05 188.60 189.00 553,940 -1.00(-0.52%)
Mar 01, 2017 189.17 190.59 188.65 190.00 614,260 +1.36(+0.72%)
Feb 28, 2017 188.98 189.76 187.65 188.64 653,027 +0.32(+0.17%)
Feb 27, 2017 186.46 188.83 185.69 188.32 468,482 +0.99(+0.53%)
Feb 24, 2017 185.01 188.16 183.95 187.33 481,115 +2.27(+1.23%)
Feb 23, 2017 186.67 186.77 184.18 185.06 420,244 -0.79(-0.42%)
Feb 22, 2017 184.56 186.22 183.96 185.84 380,765 +2.24(+1.22%)
Feb 21, 2017 182.95 184.25 181.40 183.60 425,395 +0.65(+0.35%)
Feb 17, 2017 182.95 182.95 182.95 0 +1.70(+0.94%)
Feb 16, 2017 180.40 182.85 176.36 181.25 800,573 +3.66(+2.06%)
Feb 15, 2017 175.64 178.56 174.39 177.59 599,213 +2.69(+1.54%)
Feb 14, 2017 172.94 175.80 172.06 174.90 476,258 +1.21(+0.70%)
Feb 13, 2017 173.42 174.05 172.68 173.69 480,142 +0.72(+0.42%)
Feb 10, 2017 172.03 173.31 171.72 172.97 408,449 +1.28(+0.74%)
Feb 09, 2017 171.64 172.85 171.43 171.69 449,151 +0.20(+0.12%)
Feb 08, 2017 171.77 172.30 170.93 171.49 302,143 -0.32(-0.19%)
Feb 07, 2017 172.89 173.62 171.36 171.81 361,273 -0.38(-0.22%)
Feb 06, 2017 172.59 173.33 171.80 172.19 384,267 +0.15(+0.09%)
Feb 03, 2017 168.61 172.18 168.28 172.05 354,279 +3.91(+2.33%)
Feb 02, 2017 166.05 168.21 164.71 168.13 395,682 +1.69(+1.02%)
Feb 01, 2017 168.32 168.34 163.87 166.44 474,122 -1.01(-0.60%)
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%)
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.