Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 178.86 179.79 178.64 178.94 310,849 +0.40(+0.22%)
Jul 28, 2017 176.25 178.74 175.73 178.54 252,874 +2.44(+1.39%)
Jul 27, 2017 177.03 177.51 175.36 176.10 590,888 -0.56(-0.32%)
Jul 26, 2017 177.67 177.71 175.81 176.66 295,030 -0.11(-0.06%)
Jul 25, 2017 175.44 176.95 174.59 176.77 396,802 +1.70(+0.97%)
Jul 24, 2017 174.85 176.38 174.78 175.07 302,984 +0.27(+0.15%)
Jul 21, 2017 172.62 175.49 172.32 174.80 270,723 +1.88(+1.08%)
Jul 20, 2017 174.95 172.43 172.93 288,928 +0.61(+0.35%)
Jul 19, 2017 171.99 173.38 171.07 172.32 421,093 +0.96(+0.56%)
Jul 18, 2017 171.97 172.16 169.53 171.36 330,114 -0.78(-0.45%)
Jul 17, 2017 172.10 172.83 170.28 172.14 231,545 +0.11(+0.07%)
Jul 14, 2017 172.47 173.21 171.77 172.03 332,007 -0.21(-0.12%)
Jul 13, 2017 173.63 173.89 172.11 172.23 308,286 -0.88(-0.51%)
Jul 12, 2017 169.72 174.01 169.65 173.11 416,962 +3.92(+2.32%)
Jul 11, 2017 168.30 169.83 167.16 169.19 448,275 +1.39(+0.83%)
Jul 10, 2017 167.31 168.90 165.73 167.80 405,859 +0.33(+0.20%)
Jul 07, 2017 167.06 167.99 166.45 167.47 274,194 +1.32(+0.79%)
Jul 06, 2017 167.01 167.86 165.78 166.15 626,039 -1.38(-0.82%)
Jul 05, 2017 166.86 168.39 166.00 167.53 282,310 +1.24(+0.75%)
Jul 03, 2017 161.79 167.31 161.41 166.29 220,797 +4.67(+2.89%)
Jun 30, 2017 161.59 162.28 160.30 161.62 317,075 +0.82(+0.51%)
Jun 29, 2017 162.78 163.00 159.24 160.80 257,180 -1.86(-1.14%)
Jun 28, 2017 163.05 164.03 162.54 162.66 221,592 +0.34(+0.21%)
Jun 27, 2017 161.27 164.12 161.27 162.32 301,724 +0.59(+0.36%)
Jun 26, 2017 162.28 163.64 161.43 161.73 230,788 -0.48(-0.29%)
Jun 23, 2017 161.01 163.87 160.70 162.21 722,211 +1.13(+0.70%)
Jun 22, 2017 161.96 162.00 160.37 161.08 629,245 -0.90(-0.56%)
Jun 21, 2017 161.93 162.87 161.05 161.98 338,285 +0.27(+0.17%)
Jun 20, 2017 161.50 162.81 160.46 161.71 440,730 -0.77(-0.48%)
Jun 19, 2017 164.27 164.27 160.17 162.48 572,770 +1.02(+0.63%)
Jun 16, 2017 168.24 168.74 160.91 161.46 1,090,242 -8.32(-4.90%)
Jun 15, 2017 169.46 170.56 169.08 169.78 184,490 -1.05(-0.61%)
Jun 14, 2017 170.96 172.27 170.51 170.83 280,608 +0.09(+0.05%)
Jun 13, 2017 169.38 172.19 169.27 170.74 240,102 +1.65(+0.98%)
Jun 12, 2017 167.73 169.35 166.88 169.09 573,737 +1.13(+0.67%)
Jun 09, 2017 167.17 168.94 166.60 167.96 448,112 +0.83(+0.50%)
Jun 08, 2017 164.66 167.32 164.25 167.13 462,826 +2.28(+1.38%)
Jun 07, 2017 164.08 164.91 163.13 164.85 296,590 +0.91(+0.56%)
Jun 06, 2017 165.12 165.78 163.88 163.93 424,144 -2.04(-1.23%)
Jun 05, 2017 167.28 167.28 165.61 165.97 357,141 -2.27(-1.35%)
Jun 02, 2017 168.50 169.87 167.91 168.24 318,412 -0.43(-0.26%)
Jun 01, 2017 170.89 170.89 167.46 168.67 399,173 -1.32(-0.78%)
May 31, 2017 168.63 170.43 167.30 169.99 540,814 +1.50(+0.89%)
May 30, 2017 170.88 171.67 168.09 168.49 282,378 -1.95(-1.14%)
May 26, 2017 170.83 172.27 170.17 170.44 287,416 -0.97(-0.57%)
May 25, 2017 169.72 171.83 169.69 171.41 210,879 +1.90(+1.12%)
May 24, 2017 170.19 171.24 169.27 169.51 220,123 -0.16(-0.09%)
May 23, 2017 169.77 170.18 167.80 169.66 196,600 +0.09(+0.05%)
May 22, 2017 171.65 172.66 169.39 169.58 314,563 +0.38(+0.22%)
May 19, 2017 165.57 170.50 165.09 169.20 491,981 +4.46(+2.71%)
May 18, 2017 164.57 166.12 163.59 164.74 615,588 -0.70(-0.42%)
May 17, 2017 169.87 169.00 165.29 165.44 312,780 -4.43(-2.61%)
May 16, 2017 170.64 171.26 169.65 169.87 389,529 -0.89(-0.52%)
May 15, 2017 167.45 171.22 167.09 170.76 389,588 +2.78(+1.65%)
May 12, 2017 168.88 169.19 167.39 167.99 324,938 -1.29(-0.76%)
May 11, 2017 170.25 170.42 168.37 169.28 328,697 -0.77(-0.45%)
May 10, 2017 169.10 171.37 169.03 170.04 393,194 +0.42(+0.25%)
May 09, 2017 168.95 170.24 168.42 169.63 305,932 +0.59(+0.35%)
May 08, 2017 169.15 169.79 167.24 169.04 442,203 -0.16(-0.10%)
May 05, 2017 164.39 171.13 163.43 169.21 684,806 +6.31(+3.87%)
May 04, 2017 170.82 170.82 158.91 162.90 1,336,188 -11.11(-6.39%)
May 03, 2017 173.60 174.26 172.24 174.01 405,906 +0.34(+0.19%)
May 02, 2017 172.54 174.03 172.54 173.67 263,732 +0.97(+0.56%)
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.