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 (%)
Aug 31, 2016 148.32 148.54 145.99 148.35 309,764 -0.22(-0.15%)
Aug 30, 2016 149.36 149.89 147.82 148.57 267,705 -1.41(-0.94%)
Aug 29, 2016 148.81 150.33 148.81 149.98 153,587 +1.01(+0.68%)
Aug 26, 2016 150.22 151.35 148.35 148.97 209,711 -0.80(-0.53%)
Aug 25, 2016 149.48 150.43 148.74 149.77 169,413 +0.11(+0.07%)
Aug 24, 2016 150.25 150.46 149.08 149.66 117,357 -0.23(-0.16%)
Aug 23, 2016 151.43 151.90 149.46 149.89 235,520 -0.96(-0.64%)
Aug 22, 2016 150.60 151.47 150.00 150.85 178,960 +0.62(+0.41%)
Aug 19, 2016 149.96 150.28 148.76 150.23 252,147 +0.30(+0.20%)
Aug 18, 2016 148.51 150.23 148.51 149.94 452,710 +1.40(+0.94%)
Aug 17, 2016 147.39 148.73 147.05 148.54 280,463 +0.57(+0.39%)
Aug 16, 2016 150.96 150.96 147.91 147.97 211,656 -3.62(-2.39%)
Aug 15, 2016 150.10 151.76 149.36 151.59 258,025 +2.22(+1.49%)
Aug 12, 2016 149.96 150.48 148.89 149.36 324,037 -0.96(-0.64%)
Aug 11, 2016 150.31 151.66 149.55 150.32 430,746 +0.87(+0.58%)
Aug 10, 2016 151.41 151.92 149.30 149.45 528,245 -2.13(-1.41%)
Aug 09, 2016 150.53 151.66 150.34 151.59 356,062 +1.36(+0.91%)
Aug 08, 2016 152.35 152.53 150.21 150.22 323,014 -1.99(-1.31%)
Aug 05, 2016 154.42 155.26 152.02 152.21 459,809 -2.52(-1.63%)
Aug 04, 2016 155.89 158.59 154.11 154.73 514,731 -1.16(-0.75%)
Aug 03, 2016 155.04 156.16 154.41 155.89 577,575 +1.33(+0.86%)
Aug 02, 2016 154.52 155.54 153.99 154.56 358,276 -0.12(-0.08%)
Aug 01, 2016 154.24 156.03 154.05 154.68 486,005 +0.14(+0.09%)
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%)
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.