Skip to main content

Huntington Ingalls Industries (NY: HII )

240.68 +9.78 (+4.24%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 118.11 118.11 115.81 116.41 343,423 -1.64(-1.39%)
Nov 27, 2015 118.08 118.51 116.63 118.05 119,300 +0.42(+0.36%)
Nov 25, 2015 119.01 117.64 117.64 117.64 242,815 -1.38(-1.16%)
Nov 24, 2015 118.61 119.02 116.66 119.01 306,589 +0.61(+0.51%)
Nov 23, 2015 119.65 120.09 117.71 118.41 219,542 -0.75(-0.63%)
Nov 20, 2015 119.85 120.96 118.28 119.16 306,690 +0.39(+0.33%)
Nov 19, 2015 117.28 118.90 115.70 118.77 425,260 +2.35(+2.02%)
Nov 18, 2015 116.93 117.46 115.41 116.42 470,515 -0.28(-0.24%)
Nov 17, 2015 116.97 118.58 115.80 116.71 353,065 +0.27(+0.23%)
Nov 16, 2015 113.47 116.56 112.82 116.44 355,919 +3.51(+3.11%)
Nov 13, 2015 112.95 113.46 111.79 112.93 314,750 -0.44(-0.39%)
Nov 12, 2015 114.44 115.28 113.38 113.38 350,930 -2.29(-1.98%)
Nov 11, 2015 114.41 116.11 113.34 115.67 613,464 +2.14(+1.89%)
Nov 10, 2015 113.00 114.05 111.60 113.53 459,870 +0.51(+0.45%)
Nov 09, 2015 114.07 114.24 111.45 113.01 360,839 -1.26(-1.10%)
Nov 06, 2015 116.02 116.11 112.42 114.27 495,645 -1.00(-0.87%)
Nov 05, 2015 107.69 116.21 106.92 115.27 925,841 +8.65(+8.11%)
Nov 04, 2015 108.16 108.37 105.64 106.63 569,760 -1.12(-1.04%)
Nov 03, 2015 106.81 107.88 106.02 107.74 336,553 +0.49(+0.45%)
Nov 02, 2015 106.56 108.01 104.44 107.26 387,284 +1.01(+0.95%)
Oct 30, 2015 101.57 107.19 100.61 106.25 736,281 +5.42(+5.38%)
Oct 29, 2015 99.41 100.97 99.41 100.83 205,368 +0.98(+0.99%)
Oct 28, 2015 98.34 100.05 97.58 99.84 360,644 +2.29(+2.34%)
Oct 27, 2015 95.46 97.68 94.57 97.56 546,606 +2.21(+2.31%)
Oct 26, 2015 96.30 96.36 95.00 95.35 336,297 -0.97(-1.00%)
Oct 23, 2015 95.24 96.75 95.15 96.32 264,445 +1.82(+1.93%)
Oct 22, 2015 93.56 95.17 93.37 94.49 239,633 +1.27(+1.36%)
Oct 21, 2015 93.84 94.29 93.09 93.22 160,651 +0.02(+0.02%)
Oct 20, 2015 92.65 94.22 92.49 93.21 276,094 +0.52(+0.56%)
Oct 19, 2015 93.52 94.19 92.45 92.68 365,594 -1.43(-1.52%)
Oct 16, 2015 95.83 95.96 93.41 94.11 176,387 -1.82(-1.90%)
Oct 15, 2015 96.18 96.61 94.47 95.94 234,172 -0.27(-0.29%)
Oct 14, 2015 97.42 98.11 95.86 96.21 270,915 -0.81(-0.83%)
Oct 13, 2015 98.34 99.33 96.93 97.02 260,206 -2.10(-2.12%)
Oct 12, 2015 100.58 100.58 98.82 99.12 224,421 -1.43(-1.43%)
Oct 09, 2015 99.43 100.72 98.43 100.55 250,425 +1.81(+1.83%)
Oct 08, 2015 97.10 99.37 96.60 98.74 264,384 +1.11(+1.13%)
Oct 07, 2015 96.75 98.31 95.72 97.64 347,514 +1.70(+1.77%)
Oct 06, 2015 96.10 96.91 95.66 95.94 255,039 +0.00(+0.00%)
Oct 05, 2015 95.87 96.47 95.21 95.94 333,687 +1.20(+1.27%)
Oct 02, 2015 92.33 94.73 91.75 94.73 212,979 +1.05(+1.13%)
Oct 01, 2015 94.65 95.33 92.59 93.68 357,978 -1.24(-1.31%)
Sep 30, 2015 94.56 95.37 93.59 94.92 277,118 +1.59(+1.71%)
Sep 29, 2015 92.55 93.60 91.69 93.32 271,213 +1.21(+1.32%)
Sep 28, 2015 92.91 93.50 91.62 92.11 343,561 -1.54(-1.65%)
Sep 25, 2015 95.80 95.94 93.14 93.65 182,264 -1.20(-1.27%)
Sep 24, 2015 93.71 95.25 93.00 94.85 276,213 -0.14(-0.15%)
Sep 23, 2015 97.31 97.34 94.83 95.00 131,205 -1.57(-1.62%)
Sep 22, 2015 96.77 97.56 95.74 96.56 225,223 -1.61(-1.64%)
Sep 21, 2015 99.74 99.74 97.74 98.18 316,728 -0.68(-0.69%)
Sep 18, 2015 101.09 101.34 98.50 98.86 543,716 -3.26(-3.19%)
Sep 17, 2015 103.01 103.81 101.91 102.12 188,633 -0.99(-0.96%)
Sep 16, 2015 103.14 103.47 101.89 103.11 277,093 +0.09(+0.09%)
Sep 15, 2015 102.44 103.16 101.86 103.02 156,819 +1.12(+1.10%)
Sep 14, 2015 102.21 102.21 101.01 101.91 165,570 -0.44(-0.43%)
Sep 11, 2015 101.07 102.45 100.81 102.35 147,873 +0.27(+0.27%)
Sep 10, 2015 101.74 103.56 101.04 102.07 269,233 +0.39(+0.38%)
Sep 09, 2015 103.60 103.87 101.47 101.68 269,298 -1.07(-1.04%)
Sep 08, 2015 101.44 102.84 100.43 102.76 305,382 +3.00(+3.01%)
Sep 04, 2015 99.59 99.75 99.75 99.75 250,048 -1.22(-1.21%)
Sep 03, 2015 101.34 102.92 100.67 100.97 571,329 -0.24(-0.24%)
Sep 02, 2015 96.91 101.28 96.02 101.22 864,372 +5.94(+6.24%)
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.