Huntington Ingalls Industries (NY: HII )

212.87 USD -1.52 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 144.66 145.47 143.59 144.77 321,479 -0.39(-0.27%)
Apr 28, 2016 146.00 146.40 144.29 145.16 283,249 -1.26(-0.86%)
Apr 27, 2016 144.56 146.90 143.46 146.42 262,637 +2.04(+1.41%)
Apr 26, 2016 143.55 144.85 142.76 144.38 256,823 +1.37(+0.96%)
Apr 25, 2016 143.48 144.53 142.17 143.01 167,833 -1.19(-0.83%)
Apr 22, 2016 143.38 144.61 142.79 144.20 271,632 +0.45(+0.31%)
Apr 21, 2016 143.86 144.61 142.79 143.75 213,682 -0.31(-0.22%)
Apr 20, 2016 144.39 144.42 142.97 144.06 220,193 -0.41(-0.28%)
Apr 19, 2016 144.25 145.28 143.46 144.47 394,231 +0.52(+0.36%)
Apr 18, 2016 142.00 143.95 142.00 143.95 255,774 +0.98(+0.69%)
Apr 15, 2016 143.19 143.55 141.51 142.97 331,488 -0.65(-0.45%)
Apr 14, 2016 143.32 143.74 141.41 143.62 348,365 +0.48(+0.34%)
Apr 13, 2016 142.66 143.50 141.20 143.14 274,295 +1.83(+1.30%)
Apr 12, 2016 139.71 142.15 138.17 141.31 267,484 +2.22(+1.60%)
Apr 11, 2016 137.32 140.80 136.95 139.09 335,506 -0.33(-0.24%)
Apr 08, 2016 140.18 140.48 138.75 139.42 354,471 +0.48(+0.35%)
Apr 07, 2016 139.72 140.30 137.17 138.94 437,347 -1.75(-1.24%)
Apr 06, 2016 137.09 140.78 136.76 140.69 351,608 +3.34(+2.43%)
Apr 05, 2016 136.81 138.37 136.50 137.35 221,055 -0.55(-0.40%)
Apr 04, 2016 137.49 138.48 136.41 137.90 232,830 +0.44(+0.32%)
Apr 01, 2016 136.00 138.12 135.51 137.46 298,237 +0.52(+0.38%)
Mar 31, 2016 138.50 139.93 136.49 136.94 371,675 -1.52(-1.10%)
Mar 30, 2016 138.91 140.70 138.20 138.46 273,217 +0.28(+0.20%)
Mar 29, 2016 136.70 138.85 136.12 138.18 513,070 +1.13(+0.82%)
Mar 28, 2016 138.29 138.29 136.24 137.05 162,103 -0.28(-0.20%)
Mar 24, 2016 137.64 137.33 137.33 137.33 230,400 -1.06(-0.77%)
Mar 23, 2016 136.88 140.07 136.88 138.39 262,076 +0.80(+0.58%)
Mar 22, 2016 137.81 138.50 137.05 137.59 171,898 -0.25(-0.18%)
Mar 21, 2016 137.92 139.65 137.24 137.84 226,132 -0.68(-0.49%)
Mar 18, 2016 137.08 139.44 137.08 138.52 344,140 +0.94(+0.68%)
Mar 17, 2016 135.43 138.13 134.58 137.58 312,217 +2.17(+1.60%)
Mar 16, 2016 134.32 135.70 133.25 135.41 163,562 +1.08(+0.80%)
Mar 15, 2016 132.20 134.75 131.88 134.33 217,245 +1.72(+1.30%)
Mar 14, 2016 132.03 134.09 131.25 132.61 236,025 -1.45(-1.08%)
Mar 11, 2016 132.96 135.94 132.36 134.06 249,593 +2.12(+1.61%)
Mar 10, 2016 132.07 132.67 130.89 131.94 267,193 +0.26(+0.20%)
Mar 09, 2016 130.62 132.59 130.19 131.68 304,923 +1.60(+1.23%)
Mar 08, 2016 131.90 131.90 129.53 130.08 267,478 -2.20(-1.66%)
Mar 07, 2016 133.01 133.27 131.09 132.28 297,836 -1.53(-1.14%)
Mar 04, 2016 131.60 134.84 131.48 133.81 298,664 +0.27(+0.20%)
Mar 03, 2016 131.33 133.57 131.23 133.54 228,856 +2.07(+1.57%)
Mar 02, 2016 132.43 132.97 130.43 131.47 393,339 -1.34(-1.01%)
Mar 01, 2016 132.45 133.61 131.26 132.81 332,936 +1.75(+1.34%)
Feb 29, 2016 133.74 134.29 130.81 131.06 404,542 -2.49(-1.86%)
Feb 26, 2016 135.07 135.23 133.50 133.55 265,646 -0.44(-0.33%)
Feb 25, 2016 132.86 135.00 132.29 133.99 289,659 +1.13(+0.85%)
Feb 24, 2016 131.60 133.52 130.23 132.86 372,931 -0.02(-0.02%)
Feb 23, 2016 133.84 135.72 132.04 132.88 399,672 -1.65(-1.23%)
Feb 22, 2016 132.12 135.60 132.04 134.53 472,279 +1.52(+1.14%)
Feb 19, 2016 131.83 133.11 130.32 133.01 361,471 -0.01(-0.01%)
Feb 18, 2016 132.00 133.73 128.56 133.02 613,386 -1.84(-1.36%)
Feb 17, 2016 134.59 135.22 132.73 134.86 514,377 +0.52(+0.39%)
Feb 16, 2016 132.61 134.47 130.23 134.34 402,592 +3.04(+2.32%)
Feb 12, 2016 129.27 131.30 131.30 131.30 463,500 +2.87(+2.23%)
Feb 11, 2016 125.59 129.40 124.64 128.43 545,043 -1.01(-0.78%)
Feb 10, 2016 126.14 130.59 125.65 129.44 501,225 +3.98(+3.17%)
Feb 09, 2016 123.20 126.68 122.91 125.46 623,592 +0.29(+0.23%)
Feb 08, 2016 126.27 126.45 123.36 125.17 386,533 -0.21(-0.17%)
Feb 05, 2016 125.73 126.35 124.47 125.38 352,603 -0.57(-0.45%)
Feb 04, 2016 125.56 128.00 124.50 125.95 359,981 +0.32(+0.25%)
Feb 03, 2016 125.92 126.26 123.32 125.63 288,723 +1.05(+0.84%)
Feb 02, 2016 125.65 126.22 124.19 124.58 266,104 -2.14(-1.69%)
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.