Skip to main content

Huntington Ingalls Industries (NY: HII )

230.36 +2.78 (+1.22%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 154.50 155.16 153.76 154.54 214,559 +0.02(+0.01%)
Jul 28, 2016 153.72 154.80 153.61 154.52 239,234 +0.93(+0.61%)
Jul 27, 2016 153.21 154.30 152.86 153.59 362,983 +0.63(+0.41%)
Jul 26, 2016 151.86 153.64 151.86 152.96 310,789 +2.07(+1.37%)
Jul 25, 2016 151.34 151.98 150.48 150.90 239,467 -0.55(-0.37%)
Jul 22, 2016 150.72 151.73 149.78 151.45 249,504 +0.28(+0.18%)
Jul 21, 2016 152.23 152.26 150.63 151.17 248,315 -0.76(-0.50%)
Jul 20, 2016 152.18 152.59 151.34 151.93 255,016 +0.22(+0.15%)
Jul 19, 2016 152.26 153.90 150.73 151.71 552,169 -0.81(-0.53%)
Jul 18, 2016 154.58 154.58 152.41 152.53 218,215 -1.15(-0.75%)
Jul 15, 2016 154.34 154.76 153.57 153.67 255,757 -0.32(-0.21%)
Jul 14, 2016 156.15 156.34 153.85 153.99 283,987 -1.06(-0.68%)
Jul 13, 2016 155.49 155.85 154.96 155.05 355,605 +0.01(+0.01%)
Jul 12, 2016 156.60 157.84 154.37 155.04 239,438 -0.65(-0.41%)
Jul 11, 2016 154.93 156.70 154.80 155.69 233,305 +1.20(+0.78%)
Jul 08, 2016 153.87 155.29 153.52 154.49 337,046 +1.07(+0.69%)
Jul 07, 2016 154.35 154.63 152.61 153.42 277,245 -0.96(-0.62%)
Jul 06, 2016 152.67 155.09 151.37 154.38 422,300 +1.88(+1.23%)
Jul 05, 2016 150.70 152.75 149.64 152.50 394,906 +1.76(+1.17%)
Jul 01, 2016 151.64 150.73 150.73 150.73 391,639 +0.27(+0.18%)
Jun 30, 2016 147.53 150.47 147.20 150.47 490,395 +3.21(+2.18%)
Jun 29, 2016 145.51 148.24 145.14 147.26 536,383 +3.22(+2.24%)
Jun 28, 2016 143.01 144.05 141.70 144.04 340,749 +1.57(+1.10%)
Jun 27, 2016 143.28 143.61 140.56 142.47 359,884 -1.45(-1.01%)
Jun 24, 2016 141.63 145.47 141.63 143.92 818,016 -2.04(-1.40%)
Jun 23, 2016 146.49 146.49 144.75 145.96 238,146 +0.90(+0.62%)
Jun 22, 2016 145.11 145.70 144.79 145.07 245,818 +0.63(+0.43%)
Jun 21, 2016 144.44 145.06 143.69 144.44 313,244 +0.60(+0.42%)
Jun 20, 2016 144.56 145.23 143.70 143.84 261,435 +0.79(+0.55%)
Jun 17, 2016 143.21 143.32 141.72 143.05 393,782 +0.45(+0.31%)
Jun 16, 2016 142.30 143.22 140.99 142.60 181,604 -0.46(-0.32%)
Jun 15, 2016 143.24 143.71 142.07 143.06 242,954 +0.42(+0.30%)
Jun 14, 2016 142.71 143.04 141.71 142.64 208,294 -0.19(-0.13%)
Jun 13, 2016 145.04 145.50 142.70 142.83 246,143 -3.28(-2.24%)
Jun 10, 2016 146.01 147.05 145.52 146.10 395,561 -0.53(-0.36%)
Jun 09, 2016 145.53 146.89 145.53 146.63 418,881 +0.87(+0.60%)
Jun 08, 2016 141.57 146.20 141.57 145.76 593,138 +4.17(+2.95%)
Jun 07, 2016 142.18 142.83 141.04 141.59 377,379 -0.27(-0.19%)
Jun 06, 2016 141.35 142.33 140.81 141.86 351,290 +0.74(+0.53%)
Jun 03, 2016 140.28 141.48 140.09 141.12 374,385 +0.76(+0.54%)
Jun 02, 2016 140.14 140.56 139.60 140.36 418,008 +0.11(+0.08%)
Jun 01, 2016 136.84 140.38 136.84 140.25 357,646 +2.87(+2.09%)
May 31, 2016 138.91 139.24 136.19 137.37 276,103 -1.13(-0.81%)
May 27, 2016 137.83 138.50 138.50 138.50 355,456 +0.40(+0.29%)
May 26, 2016 136.34 138.15 136.34 138.10 288,556 +2.15(+1.58%)
May 25, 2016 135.71 136.73 135.49 135.95 266,296 +0.68(+0.50%)
May 24, 2016 133.41 135.72 132.59 135.27 508,690 -2.28(-1.66%)
May 23, 2016 138.28 138.28 136.91 137.55 304,406 -0.36(-0.26%)
May 20, 2016 137.91 138.78 136.97 137.91 304,328 +0.43(+0.31%)
May 19, 2016 137.00 137.96 136.14 137.48 175,409 -0.26(-0.19%)
May 18, 2016 136.98 139.03 136.33 137.74 346,095 +0.37(+0.27%)
May 17, 2016 137.50 138.33 136.43 137.38 289,074 -0.31(-0.23%)
May 16, 2016 136.72 138.67 135.92 137.69 325,148 +1.81(+1.33%)
May 13, 2016 136.96 137.60 134.64 135.88 355,452 -1.23(-0.90%)
May 12, 2016 137.60 138.16 135.96 137.11 344,073 -0.04(-0.03%)
May 11, 2016 139.66 140.47 136.58 137.15 336,368 -2.23(-1.60%)
May 10, 2016 138.55 140.08 137.79 139.38 674,304 +1.62(+1.17%)
May 09, 2016 137.91 138.51 136.18 137.77 359,352 -0.75(-0.54%)
May 06, 2016 135.64 139.96 135.34 138.52 811,718 +3.63(+2.69%)
May 05, 2016 129.95 136.92 129.59 134.88 517,441 +5.35(+4.13%)
May 04, 2016 129.30 130.14 127.93 129.53 411,052 -0.73(-0.56%)
May 03, 2016 129.24 130.73 128.87 130.26 283,017 -0.02(-0.01%)
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.