Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

201.29 +3.22 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 111.65 111.47 111.47 111.47 296,677 -0.69(-0.62%)
Dec 30, 2015 113.52 113.56 111.92 112.16 154,973 -1.62(-1.42%)
Dec 29, 2015 113.71 114.55 112.91 113.78 152,676 +1.05(+0.93%)
Dec 28, 2015 113.63 114.20 111.27 112.73 151,178 -1.02(-0.90%)
Dec 24, 2015 112.87 113.75 113.75 113.75 76,815 +0.91(+0.80%)
Dec 23, 2015 113.26 114.17 112.19 112.85 158,606 +0.59(+0.52%)
Dec 22, 2015 112.20 112.68 110.80 112.26 254,605 +0.44(+0.39%)
Dec 21, 2015 111.26 112.44 110.63 111.82 320,520 +1.58(+1.44%)
Dec 18, 2015 111.59 111.72 109.75 110.24 558,904 -1.35(-1.21%)
Dec 17, 2015 113.04 113.81 111.52 111.59 253,578 -1.39(-1.23%)
Dec 16, 2015 112.67 113.73 111.37 112.98 242,442 +1.42(+1.27%)
Dec 15, 2015 111.97 112.29 110.92 111.56 399,914 +0.48(+0.43%)
Dec 14, 2015 111.36 111.80 109.75 111.08 344,525 -0.15(-0.13%)
Dec 11, 2015 111.33 112.14 110.78 111.23 240,194 -1.67(-1.48%)
Dec 10, 2015 112.97 113.90 112.25 112.90 225,685 -0.16(-0.14%)
Dec 09, 2015 114.32 115.54 112.88 113.06 335,154 -1.69(-1.47%)
Dec 08, 2015 115.01 115.74 114.25 114.75 381,536 -1.71(-1.47%)
Dec 07, 2015 116.94 116.94 115.18 116.46 296,289 -0.48(-0.41%)
Dec 04, 2015 114.52 117.29 113.55 116.94 294,794 +2.62(+2.29%)
Dec 03, 2015 115.43 116.35 113.30 114.32 351,765 -0.98(-0.85%)
Dec 02, 2015 117.20 117.20 114.84 115.30 236,291 -2.23(-1.90%)
Dec 01, 2015 115.28 117.64 114.60 117.53 378,598 +2.49(+2.16%)
Nov 30, 2015 116.72 116.72 114.45 115.04 347,496 -1.62(-1.39%)
Nov 27, 2015 116.70 117.12 115.26 116.67 120,714 +0.41(+0.36%)
Nov 25, 2015 117.62 116.26 116.26 116.26 245,694 -1.36(-1.16%)
Nov 24, 2015 117.22 117.63 115.29 117.62 310,225 +0.60(+0.51%)
Nov 23, 2015 118.25 118.68 116.33 117.02 222,146 -0.74(-0.63%)
Nov 20, 2015 118.45 119.54 116.89 117.77 310,327 +0.39(+0.33%)
Nov 19, 2015 115.90 117.50 114.34 117.38 430,303 +2.32(+2.02%)
Nov 18, 2015 115.56 116.08 114.05 115.06 476,094 -0.28(-0.24%)
Nov 17, 2015 115.60 117.19 114.45 115.34 357,252 +0.26(+0.23%)
Nov 16, 2015 112.14 115.19 111.50 115.08 360,140 +3.47(+3.11%)
Nov 13, 2015 111.63 112.13 110.48 111.61 318,482 -0.44(-0.39%)
Nov 12, 2015 113.10 113.93 112.05 112.05 355,092 -2.27(-1.98%)
Nov 11, 2015 113.07 114.75 112.01 114.32 620,738 +2.12(+1.89%)
Nov 10, 2015 111.68 112.71 110.29 112.20 465,324 +0.51(+0.45%)
Nov 09, 2015 112.73 112.90 110.14 111.69 365,118 -1.24(-1.10%)
Nov 06, 2015 114.66 114.75 111.10 112.93 501,522 -0.99(-0.87%)
Nov 05, 2015 106.43 114.85 105.67 113.92 936,820 +8.55(+8.11%)
Nov 04, 2015 106.89 107.10 104.40 105.38 576,516 -1.10(-1.04%)
Nov 03, 2015 105.56 106.61 104.77 106.48 340,544 +0.48(+0.45%)
Nov 02, 2015 105.32 106.74 103.22 106.00 391,877 +1.00(+0.95%)
Oct 30, 2015 100.38 105.94 99.43 105.00 745,012 +5.36(+5.38%)
Oct 29, 2015 98.24 99.78 98.24 99.64 207,803 +0.97(+0.98%)
Oct 28, 2015 97.18 98.88 96.44 98.67 364,921 +2.26(+2.34%)
Oct 27, 2015 94.34 96.54 93.46 96.41 553,088 +2.18(+2.31%)
Oct 26, 2015 95.17 95.23 93.88 94.23 340,285 -0.95(-1.00%)
Oct 23, 2015 94.12 95.62 94.03 95.19 267,581 +1.80(+1.93%)
Oct 22, 2015 92.46 94.05 92.27 93.38 242,475 +1.25(+1.36%)
Oct 21, 2015 92.74 93.18 92.00 92.13 162,556 +0.02(+0.02%)
Oct 20, 2015 91.56 93.11 91.41 92.11 279,368 +0.52(+0.56%)
Oct 19, 2015 92.42 93.09 91.37 91.60 369,929 -1.41(-1.52%)
Oct 16, 2015 94.71 94.84 92.32 93.01 178,479 -1.80(-1.90%)
Oct 15, 2015 95.06 95.48 93.37 94.81 236,949 -0.27(-0.29%)
Oct 14, 2015 96.28 96.96 94.74 95.08 274,127 -0.80(-0.83%)
Oct 13, 2015 97.18 98.16 95.79 95.88 263,292 -2.07(-2.12%)
Oct 12, 2015 99.40 99.40 97.66 97.95 227,083 -1.42(-1.43%)
Oct 09, 2015 98.27 99.54 97.28 99.37 253,395 +1.79(+1.83%)
Oct 08, 2015 95.97 98.21 95.47 97.59 267,519 +1.09(+1.13%)
Oct 07, 2015 95.62 97.16 94.60 96.49 351,635 +1.68(+1.77%)
Oct 06, 2015 94.98 95.77 94.54 94.81 258,064 +0.00(+0.00%)
Oct 05, 2015 94.75 95.34 94.09 94.81 337,644 +1.19(+1.27%)
Oct 02, 2015 91.25 93.62 90.68 93.62 215,505 +1.04(+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.