Huntington Ingalls Industries (NY: HII )

210.48 USD +1.06 (+0.51%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 184.19 184.19 184.19 0 -0.46(-0.25%)
Dec 29, 2016 184.10 186.19 183.90 184.65 199,507 +0.54(+0.29%)
Dec 28, 2016 185.64 185.75 183.53 184.11 263,161 -1.34(-0.72%)
Dec 27, 2016 188.17 188.63 183.65 185.45 443,049 -1.56(-0.83%)
Dec 23, 2016 187.01 187.01 187.01 0 -0.89(-0.47%)
Dec 22, 2016 185.69 189.17 185.41 187.90 351,097 +3.05(+1.65%)
Dec 21, 2016 188.28 188.52 184.10 184.85 442,160 -3.11(-1.65%)
Dec 20, 2016 183.52 188.20 183.52 187.96 439,768 +3.75(+2.04%)
Dec 19, 2016 183.59 185.76 182.87 184.21 484,605 +1.81(+0.99%)
Dec 16, 2016 179.61 183.45 179.61 182.40 930,501 +2.71(+1.51%)
Dec 15, 2016 175.56 180.38 175.26 179.69 375,729 +3.46(+1.96%)
Dec 14, 2016 176.74 178.76 175.97 176.23 344,051 -0.31(-0.18%)
Dec 13, 2016 179.20 180.00 175.40 176.54 471,563 -1.66(-0.93%)
Dec 12, 2016 179.33 179.74 174.07 178.20 660,929 -3.30(-1.82%)
Dec 09, 2016 180.55 182.35 179.79 181.50 387,002 +0.30(+0.17%)
Dec 08, 2016 184.08 184.98 180.96 181.20 412,229 -2.74(-1.49%)
Dec 07, 2016 184.37 185.51 183.46 183.94 578,368 +0.07(+0.04%)
Dec 06, 2016 182.43 185.11 180.78 183.87 548,302 +0.57(+0.31%)
Dec 05, 2016 182.43 184.71 181.12 183.30 467,690 +2.45(+1.35%)
Dec 02, 2016 179.27 183.25 179.17 180.85 586,493 +1.56(+0.87%)
Dec 01, 2016 178.91 181.20 176.47 179.29 571,879 +0.53(+0.30%)
Nov 30, 2016 181.55 182.74 177.06 178.76 2,473,492 -1.79(-0.99%)
Nov 29, 2016 180.00 181.68 179.01 180.55 461,860 +0.53(+0.29%)
Nov 28, 2016 180.55 180.66 178.28 180.02 520,825 -0.78(-0.43%)
Nov 25, 2016 179.18 180.80 178.01 180.80 230,882 +3.08(+1.73%)
Nov 23, 2016 177.72 177.72 177.72 0 -1.20(-0.67%)
Nov 22, 2016 176.33 179.37 176.20 178.92 415,575 +2.72(+1.54%)
Nov 21, 2016 177.14 177.71 174.94 176.20 556,834 +0.08(+0.05%)
Nov 18, 2016 176.28 177.11 175.10 176.12 463,005 -0.79(-0.45%)
Nov 17, 2016 175.11 178.00 173.47 176.91 606,571 +2.53(+1.45%)
Nov 16, 2016 171.29 174.87 170.15 174.38 582,932 +3.13(+1.83%)
Nov 15, 2016 178.41 178.41 170.90 171.25 678,318 -5.70(-3.22%)
Nov 14, 2016 179.00 179.00 174.10 176.95 505,020 +2.34(+1.34%)
Nov 11, 2016 173.50 175.15 169.87 174.61 476,973 +1.71(+0.99%)
Nov 10, 2016 169.44 173.39 168.47 172.90 599,727 +5.31(+3.17%)
Nov 09, 2016 153.62 169.05 153.60 167.59 1,105,864 +17.17(+11.41%)
Nov 08, 2016 147.97 151.30 146.52 150.42 475,719 +1.48(+0.99%)
Nov 07, 2016 147.93 149.54 147.79 148.94 517,538 +2.19(+1.49%)
Nov 04, 2016 148.88 149.56 146.72 146.75 511,443 -1.99(-1.34%)
Nov 03, 2016 155.00 156.11 148.48 148.74 817,288 -11.23(-7.02%)
Nov 02, 2016 162.55 163.54 159.85 159.97 377,211 -1.60(-0.99%)
Nov 01, 2016 161.67 162.74 160.19 161.57 271,621 +0.21(+0.13%)
Oct 31, 2016 160.51 161.97 160.06 161.36 180,159 +1.29(+0.81%)
Oct 28, 2016 159.09 161.43 159.09 160.07 180,261 +0.94(+0.59%)
Oct 27, 2016 159.53 159.57 157.39 159.13 258,500 -0.16(-0.10%)
Oct 26, 2016 155.82 159.62 155.05 159.29 331,902 +2.69(+1.72%)
Oct 25, 2016 156.06 157.15 155.64 156.60 271,826 +0.62(+0.40%)
Oct 24, 2016 157.40 157.50 155.78 155.98 237,400 +0.30(+0.19%)
Oct 21, 2016 156.49 156.49 155.43 155.68 152,853 -1.51(-0.96%)
Oct 20, 2016 159.19 159.45 156.86 157.19 205,759 -1.88(-1.18%)
Oct 19, 2016 160.94 161.68 158.51 159.07 249,412 -1.51(-0.94%)
Oct 18, 2016 159.93 161.52 159.32 160.58 197,393 +1.31(+0.82%)
Oct 17, 2016 156.95 159.57 156.76 159.27 273,701 +2.67(+1.70%)
Oct 14, 2016 156.04 157.37 156.04 156.60 179,166 +1.01(+0.65%)
Oct 13, 2016 155.06 155.86 154.20 155.59 217,435 -0.35(-0.22%)
Oct 12, 2016 154.50 157.13 153.76 155.94 242,249 +1.80(+1.17%)
Oct 11, 2016 155.85 155.85 153.23 154.14 250,829 -2.15(-1.38%)
Oct 10, 2016 155.28 157.36 154.46 156.29 265,876 +1.01(+0.65%)
Oct 07, 2016 155.80 155.83 153.94 155.28 373,318 -0.78(-0.50%)
Oct 06, 2016 154.37 156.07 154.31 156.06 261,870 +1.44(+0.93%)
Oct 05, 2016 154.48 155.34 153.79 154.62 279,075 +0.82(+0.53%)
Oct 04, 2016 153.64 154.60 152.95 153.80 325,714 +0.28(+0.18%)
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.