Huntington Ingalls Industries (NY: HII )

204.34 USD -8.14 (-3.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 127.06 126.85 126.85 126.85 260,700 -0.79(-0.62%)
Dec 30, 2015 129.18 129.23 127.36 127.64 136,180 -1.84(-1.42%)
Dec 29, 2015 129.40 130.36 128.49 129.48 134,162 +1.19(+0.93%)
Dec 28, 2015 129.31 129.96 126.63 128.29 132,845 -1.16(-0.90%)
Dec 24, 2015 128.45 129.45 129.45 129.45 67,500 +1.03(+0.80%)
Dec 23, 2015 128.89 129.92 127.67 128.42 139,373 +0.67(+0.52%)
Dec 22, 2015 127.69 128.23 126.09 127.75 223,730 +0.50(+0.39%)
Dec 21, 2015 126.61 127.96 125.90 127.25 281,652 +1.80(+1.43%)
Dec 18, 2015 126.99 127.14 124.90 125.45 491,127 -1.54(-1.21%)
Dec 17, 2015 128.64 129.52 126.91 126.99 222,828 -1.58(-1.23%)
Dec 16, 2015 128.22 129.43 126.74 128.57 213,042 +1.61(+1.27%)
Dec 15, 2015 127.42 127.79 126.23 126.96 351,418 +0.55(+0.44%)
Dec 14, 2015 126.73 127.23 124.90 126.41 302,746 -0.17(-0.13%)
Dec 11, 2015 126.70 127.61 126.07 126.58 211,067 -1.90(-1.48%)
Dec 10, 2015 128.56 129.62 127.74 128.48 198,317 -0.18(-0.14%)
Dec 09, 2015 130.10 131.48 128.46 128.66 294,511 -1.92(-1.47%)
Dec 08, 2015 130.88 131.71 130.02 130.58 335,268 -1.95(-1.47%)
Dec 07, 2015 133.08 133.08 131.08 132.53 260,359 -0.55(-0.41%)
Dec 04, 2015 130.32 133.48 129.22 133.08 259,045 +2.98(+2.29%)
Dec 03, 2015 131.36 132.41 128.93 130.10 309,108 -1.11(-0.85%)
Dec 02, 2015 133.38 133.38 130.69 131.21 207,637 -2.54(-1.90%)
Dec 01, 2015 131.19 133.87 130.42 133.75 332,687 +2.83(+2.16%)
Nov 30, 2015 132.83 132.83 130.25 130.92 305,356 -1.85(-1.39%)
Nov 27, 2015 132.80 133.28 131.17 132.77 106,076 +0.47(+0.36%)
Nov 25, 2015 133.85 132.30 132.30 132.30 215,900 -1.55(-1.16%)
Nov 24, 2015 133.40 133.86 131.20 133.85 272,605 +0.18(+0.13%)
Nov 23, 2015 135.07 135.57 132.88 133.67 194,477 -0.85(-0.63%)
Nov 20, 2015 135.30 136.55 133.52 134.52 271,675 +0.44(+0.33%)
Nov 19, 2015 132.39 134.22 130.61 134.08 376,707 +2.65(+2.02%)
Nov 18, 2015 132.00 132.60 130.28 131.43 416,795 -0.32(-0.24%)
Nov 17, 2015 132.05 133.86 130.73 131.75 312,755 +0.30(+0.23%)
Nov 16, 2015 128.09 131.58 127.36 131.45 315,283 +3.96(+3.11%)
Nov 13, 2015 127.51 128.08 126.20 127.49 278,814 -0.50(-0.39%)
Nov 12, 2015 129.19 130.14 127.99 127.99 310,864 -2.59(-1.98%)
Nov 11, 2015 129.16 131.07 127.94 130.58 543,423 +2.42(+1.89%)
Nov 10, 2015 127.57 128.75 125.98 128.16 407,366 +0.58(+0.45%)
Nov 09, 2015 128.77 128.96 125.81 127.58 319,641 -1.42(-1.10%)
Nov 06, 2015 130.97 131.08 126.91 129.00 439,056 -1.13(-0.87%)
Nov 05, 2015 121.57 131.19 120.70 130.13 820,135 +9.76(+8.11%)
Nov 04, 2015 122.10 122.34 119.25 120.37 504,709 -1.26(-1.04%)
Nov 03, 2015 120.58 121.78 119.68 121.63 298,128 +0.55(+0.45%)
Nov 02, 2015 120.30 121.93 117.90 121.08 343,067 +1.14(+0.95%)
Oct 30, 2015 114.66 121.01 113.58 119.94 652,218 +6.12(+5.38%)
Oct 29, 2015 112.22 113.98 112.22 113.82 181,921 +1.11(+0.98%)
Oct 28, 2015 111.01 112.94 110.16 112.71 319,469 +2.58(+2.34%)
Oct 27, 2015 107.76 110.27 106.76 110.13 484,199 +2.49(+2.31%)
Oct 26, 2015 108.71 108.78 107.24 107.64 297,901 -1.09(-1.00%)
Oct 23, 2015 107.51 109.22 107.41 108.73 234,253 +2.06(+1.93%)
Oct 22, 2015 105.62 107.43 105.40 106.67 212,274 +1.43(+1.36%)
Oct 21, 2015 105.93 106.44 105.08 105.24 142,309 +0.02(+0.02%)
Oct 20, 2015 104.59 106.36 104.41 105.22 244,572 +0.59(+0.56%)
Oct 19, 2015 105.57 106.33 104.37 104.63 323,853 -1.61(-1.52%)
Oct 16, 2015 108.18 108.33 105.45 106.24 156,249 -2.06(-1.90%)
Oct 15, 2015 108.58 109.06 106.65 108.30 207,436 -0.31(-0.29%)
Oct 14, 2015 109.98 110.75 108.22 108.61 239,984 -0.91(-0.83%)
Oct 13, 2015 111.01 112.13 109.42 109.52 230,498 -2.37(-2.12%)
Oct 12, 2015 113.54 113.54 111.56 111.89 198,799 -1.62(-1.43%)
Oct 09, 2015 112.25 113.70 111.12 113.51 221,834 +2.04(+1.83%)
Oct 08, 2015 109.62 112.18 109.05 111.47 234,199 +1.25(+1.13%)
Oct 07, 2015 109.22 110.98 108.06 110.22 307,838 +1.92(+1.77%)
Oct 06, 2015 108.49 109.40 107.99 108.30 225,921 +0.00(+0.00%)
Oct 05, 2015 108.23 108.90 107.48 108.30 295,589 +1.36(+1.27%)
Oct 02, 2015 104.23 106.94 103.58 106.94 188,663 +1.19(+1.13%)
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.