Skip to main content

Huntington Ingalls Industries (NY: HII )

289.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 143.54 146.40 143.22 146.40 504,020 +3.12(+2.18%)
Jun 29, 2016 141.58 144.23 141.21 143.28 551,286 +3.14(+2.24%)
Jun 28, 2016 139.15 140.16 137.87 140.14 350,217 +1.53(+1.10%)
Jun 27, 2016 139.40 139.73 136.76 138.62 369,884 -1.41(-1.01%)
Jun 24, 2016 137.80 141.54 137.80 140.03 840,744 -1.99(-1.40%)
Jun 23, 2016 142.53 142.53 140.84 142.01 244,762 +0.87(+0.62%)
Jun 22, 2016 141.19 141.76 140.87 141.14 252,648 +0.61(+0.43%)
Jun 21, 2016 140.53 141.14 139.80 140.53 321,947 +0.58(+0.42%)
Jun 20, 2016 140.66 141.30 139.81 139.95 268,699 +0.77(+0.55%)
Jun 17, 2016 139.34 139.44 137.89 139.18 404,723 +0.44(+0.31%)
Jun 16, 2016 138.45 139.35 137.18 138.75 186,650 -0.44(-0.32%)
Jun 15, 2016 139.37 139.83 138.23 139.19 249,705 +0.41(+0.29%)
Jun 14, 2016 138.85 139.18 137.88 138.78 214,082 -0.18(-0.13%)
Jun 13, 2016 141.12 141.57 138.84 138.97 252,982 -3.19(-2.24%)
Jun 10, 2016 142.07 143.08 141.59 142.16 406,551 -0.51(-0.36%)
Jun 09, 2016 141.60 142.92 141.60 142.67 430,520 +0.84(+0.60%)
Jun 08, 2016 137.75 142.25 137.75 141.82 609,618 +4.06(+2.95%)
Jun 07, 2016 138.34 138.97 137.22 137.76 387,864 -0.26(-0.19%)
Jun 06, 2016 137.53 138.49 137.01 138.03 361,050 +0.72(+0.53%)
Jun 03, 2016 136.48 137.66 136.30 137.30 384,787 +0.74(+0.54%)
Jun 02, 2016 136.35 136.76 135.83 136.56 429,622 +0.10(+0.08%)
Jun 01, 2016 133.15 136.59 133.15 136.46 367,583 +2.80(+2.09%)
May 31, 2016 135.15 135.47 132.51 133.66 283,775 -1.10(-0.81%)
May 27, 2016 134.10 134.76 134.76 134.76 365,333 +0.39(+0.29%)
May 26, 2016 132.66 134.42 132.66 134.37 296,574 +2.09(+1.58%)
May 25, 2016 132.04 133.03 131.83 132.28 273,695 +0.66(+0.50%)
May 24, 2016 129.81 132.05 129.01 131.61 522,824 -2.22(-1.66%)
May 23, 2016 134.54 134.54 133.21 133.84 312,864 -0.35(-0.26%)
May 20, 2016 134.18 135.03 133.26 134.18 312,783 +0.42(+0.31%)
May 19, 2016 133.30 134.23 132.46 133.77 180,282 -0.25(-0.19%)
May 18, 2016 133.28 135.27 132.65 134.02 355,711 +0.36(+0.27%)
May 17, 2016 133.78 134.59 132.74 133.66 297,106 -0.30(-0.23%)
May 16, 2016 133.03 134.92 132.24 133.97 334,182 +1.76(+1.33%)
May 13, 2016 133.25 133.88 131.00 132.20 365,328 -1.20(-0.90%)
May 12, 2016 133.88 134.43 132.28 133.40 353,633 -0.04(-0.03%)
May 11, 2016 135.88 136.68 132.89 133.44 345,714 -2.17(-1.60%)
May 10, 2016 134.81 136.29 134.06 135.62 693,039 +1.57(+1.17%)
May 09, 2016 134.18 134.76 132.50 134.04 369,337 -0.73(-0.54%)
May 06, 2016 131.98 136.18 131.69 134.77 834,271 +3.53(+2.69%)
May 05, 2016 126.44 133.22 126.09 131.24 531,818 +5.21(+4.13%)
May 04, 2016 125.80 126.62 124.47 126.03 422,473 -0.71(-0.56%)
May 03, 2016 125.74 127.19 125.39 126.74 290,881 -0.02(-0.01%)
May 02, 2016 125.86 126.92 125.50 126.76 275,010 +1.04(+0.83%)
Apr 29, 2016 125.62 126.32 124.69 125.72 370,203 -0.34(-0.27%)
Apr 28, 2016 126.78 127.13 125.30 126.06 326,178 -1.09(-0.86%)
Apr 27, 2016 125.53 127.57 124.58 127.15 302,442 +1.77(+1.41%)
Apr 26, 2016 124.66 125.79 123.97 125.38 295,747 +1.19(+0.96%)
Apr 25, 2016 124.60 125.51 123.46 124.19 193,270 -1.03(-0.82%)
Apr 22, 2016 124.51 125.57 124.00 125.22 312,801 +0.39(+0.31%)
Apr 21, 2016 124.93 125.58 124.00 124.83 246,068 -0.27(-0.22%)
Apr 20, 2016 125.39 125.41 124.15 125.10 253,566 -0.36(-0.28%)
Apr 19, 2016 125.27 126.16 124.58 125.46 453,981 +0.45(+0.36%)
Apr 18, 2016 123.31 125.00 123.31 125.00 294,539 +0.85(+0.69%)
Apr 15, 2016 124.34 124.66 122.89 124.15 381,729 -0.56(-0.45%)
Apr 14, 2016 124.46 124.82 122.80 124.72 401,164 +0.42(+0.34%)
Apr 13, 2016 123.88 124.61 122.62 124.30 315,867 +1.59(+1.29%)
Apr 12, 2016 121.32 123.44 119.98 122.71 308,024 +1.93(+1.60%)
Apr 11, 2016 119.25 122.27 118.92 120.78 386,356 -0.29(-0.24%)
Apr 08, 2016 121.73 121.99 120.49 121.07 408,195 +0.42(+0.35%)
Apr 07, 2016 121.33 121.83 119.12 120.65 503,632 -1.52(-1.24%)
Apr 06, 2016 119.05 122.25 118.77 122.17 404,898 +2.90(+2.43%)
Apr 05, 2016 118.80 120.16 118.53 119.27 254,558 -0.48(-0.40%)
Apr 04, 2016 119.39 120.25 118.46 119.75 268,118 +0.38(+0.32%)
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.