Skip to main content

Huntington Ingalls Industries (NY: HII )

291.47 +1.72 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 150.32 150.96 149.60 150.36 220,520 +0.02(+0.01%)
Jul 28, 2016 149.57 150.62 149.46 150.34 245,881 +0.91(+0.61%)
Jul 27, 2016 149.06 150.13 148.72 149.44 373,069 +0.61(+0.41%)
Jul 26, 2016 147.76 149.49 147.76 148.83 319,424 +2.01(+1.37%)
Jul 25, 2016 147.25 147.87 146.41 146.82 246,120 -0.54(-0.37%)
Jul 22, 2016 146.65 147.62 145.73 147.36 256,436 +0.27(+0.18%)
Jul 21, 2016 148.11 148.15 146.56 147.09 255,214 -0.74(-0.50%)
Jul 20, 2016 148.06 148.46 147.25 147.83 262,102 +0.22(+0.15%)
Jul 19, 2016 148.15 149.74 146.66 147.61 567,511 -0.79(-0.53%)
Jul 18, 2016 150.40 150.40 148.29 148.40 224,278 -1.12(-0.75%)
Jul 15, 2016 150.17 150.58 149.42 149.52 262,863 -0.31(-0.21%)
Jul 14, 2016 151.93 152.11 149.69 149.83 291,877 -1.03(-0.68%)
Jul 13, 2016 151.29 151.63 150.77 150.86 365,485 +0.01(+0.01%)
Jul 12, 2016 152.37 153.57 150.20 150.85 246,090 -0.63(-0.41%)
Jul 11, 2016 150.75 152.46 150.62 151.48 239,787 +1.17(+0.78%)
Jul 08, 2016 149.71 151.09 149.37 150.31 346,411 +1.04(+0.69%)
Jul 07, 2016 150.18 150.45 148.49 149.27 284,948 -0.93(-0.62%)
Jul 06, 2016 148.54 150.89 147.28 150.21 434,033 +1.83(+1.23%)
Jul 05, 2016 146.62 148.62 145.60 148.38 405,879 +1.72(+1.17%)
Jul 01, 2016 147.54 146.66 146.66 146.66 402,520 +0.26(+0.18%)
Jun 30, 2016 143.54 146.40 143.22 146.40 504,020 +3.12(+2.18%)
Jun 29, 2016 141.58 144.23 141.21 143.28 551,286 +3.14(+2.24%)
Jun 28, 2016 139.15 140.16 137.87 140.14 350,217 +1.53(+1.10%)
Jun 27, 2016 139.40 139.73 136.76 138.62 369,884 -1.41(-1.01%)
Jun 24, 2016 137.80 141.54 137.80 140.03 840,744 -1.99(-1.40%)
Jun 23, 2016 142.53 142.53 140.84 142.01 244,762 +0.87(+0.62%)
Jun 22, 2016 141.19 141.76 140.87 141.14 252,648 +0.61(+0.43%)
Jun 21, 2016 140.53 141.14 139.80 140.53 321,947 +0.58(+0.42%)
Jun 20, 2016 140.66 141.30 139.81 139.95 268,699 +0.77(+0.55%)
Jun 17, 2016 139.34 139.44 137.89 139.18 404,723 +0.44(+0.31%)
Jun 16, 2016 138.45 139.35 137.18 138.75 186,650 -0.44(-0.32%)
Jun 15, 2016 139.37 139.83 138.23 139.19 249,705 +0.41(+0.29%)
Jun 14, 2016 138.85 139.18 137.88 138.78 214,082 -0.18(-0.13%)
Jun 13, 2016 141.12 141.57 138.84 138.97 252,982 -3.19(-2.24%)
Jun 10, 2016 142.07 143.08 141.59 142.16 406,551 -0.51(-0.36%)
Jun 09, 2016 141.60 142.92 141.60 142.67 430,520 +0.84(+0.60%)
Jun 08, 2016 137.75 142.25 137.75 141.82 609,618 +4.06(+2.95%)
Jun 07, 2016 138.34 138.97 137.22 137.76 387,864 -0.26(-0.19%)
Jun 06, 2016 137.53 138.49 137.01 138.03 361,050 +0.72(+0.53%)
Jun 03, 2016 136.48 137.66 136.30 137.30 384,787 +0.74(+0.54%)
Jun 02, 2016 136.35 136.76 135.83 136.56 429,622 +0.10(+0.08%)
Jun 01, 2016 133.15 136.59 133.15 136.46 367,583 +2.80(+2.09%)
May 31, 2016 135.15 135.47 132.51 133.66 283,775 -1.10(-0.81%)
May 27, 2016 134.10 134.76 134.76 134.76 365,333 +0.39(+0.29%)
May 26, 2016 132.66 134.42 132.66 134.37 296,574 +2.09(+1.58%)
May 25, 2016 132.04 133.03 131.83 132.28 273,695 +0.66(+0.50%)
May 24, 2016 129.81 132.05 129.01 131.61 522,824 -2.22(-1.66%)
May 23, 2016 134.54 134.54 133.21 133.84 312,864 -0.35(-0.26%)
May 20, 2016 134.18 135.03 133.26 134.18 312,783 +0.42(+0.31%)
May 19, 2016 133.30 134.23 132.46 133.77 180,282 -0.25(-0.19%)
May 18, 2016 133.28 135.27 132.65 134.02 355,711 +0.36(+0.27%)
May 17, 2016 133.78 134.59 132.74 133.66 297,106 -0.30(-0.23%)
May 16, 2016 133.03 134.92 132.24 133.97 334,182 +1.76(+1.33%)
May 13, 2016 133.25 133.88 131.00 132.20 365,328 -1.20(-0.90%)
May 12, 2016 133.88 134.43 132.28 133.40 353,633 -0.04(-0.03%)
May 11, 2016 135.88 136.68 132.89 133.44 345,714 -2.17(-1.60%)
May 10, 2016 134.81 136.29 134.06 135.62 693,039 +1.57(+1.17%)
May 09, 2016 134.18 134.76 132.50 134.04 369,337 -0.73(-0.54%)
May 06, 2016 131.98 136.18 131.69 134.77 834,271 +3.53(+2.69%)
May 05, 2016 126.44 133.22 126.09 131.24 531,818 +5.21(+4.13%)
May 04, 2016 125.80 126.62 124.47 126.03 422,473 -0.71(-0.56%)
May 03, 2016 125.74 127.19 125.39 126.74 290,881 -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.