Skip to main content

Huntington Ingalls Industries (NY: HII )

228.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 147.53 150.47 147.20 150.47 490,395 +3.21(+2.18%)
Jun 29, 2016 145.51 148.24 145.14 147.26 536,383 +3.22(+2.24%)
Jun 28, 2016 143.01 144.05 141.70 144.04 340,749 +1.57(+1.10%)
Jun 27, 2016 143.28 143.61 140.56 142.47 359,884 -1.45(-1.01%)
Jun 24, 2016 141.63 145.47 141.63 143.92 818,016 -2.04(-1.40%)
Jun 23, 2016 146.49 146.49 144.75 145.96 238,146 +0.90(+0.62%)
Jun 22, 2016 145.11 145.70 144.79 145.07 245,818 +0.63(+0.43%)
Jun 21, 2016 144.44 145.06 143.69 144.44 313,244 +0.60(+0.42%)
Jun 20, 2016 144.56 145.23 143.70 143.84 261,435 +0.79(+0.55%)
Jun 17, 2016 143.21 143.32 141.72 143.05 393,782 +0.45(+0.31%)
Jun 16, 2016 142.30 143.22 140.99 142.60 181,604 -0.46(-0.32%)
Jun 15, 2016 143.24 143.71 142.07 143.06 242,954 +0.42(+0.30%)
Jun 14, 2016 142.71 143.04 141.71 142.64 208,294 -0.19(-0.13%)
Jun 13, 2016 145.04 145.50 142.70 142.83 246,143 -3.28(-2.24%)
Jun 10, 2016 146.01 147.05 145.52 146.10 395,561 -0.53(-0.36%)
Jun 09, 2016 145.53 146.89 145.53 146.63 418,881 +0.87(+0.60%)
Jun 08, 2016 141.57 146.20 141.57 145.76 593,138 +4.17(+2.95%)
Jun 07, 2016 142.18 142.83 141.04 141.59 377,379 -0.27(-0.19%)
Jun 06, 2016 141.35 142.33 140.81 141.86 351,290 +0.74(+0.53%)
Jun 03, 2016 140.28 141.48 140.09 141.12 374,385 +0.76(+0.54%)
Jun 02, 2016 140.14 140.56 139.60 140.36 418,008 +0.11(+0.08%)
Jun 01, 2016 136.84 140.38 136.84 140.25 357,646 +2.87(+2.09%)
May 31, 2016 138.91 139.24 136.19 137.37 276,103 -1.13(-0.81%)
May 27, 2016 137.83 138.50 138.50 138.50 355,456 +0.40(+0.29%)
May 26, 2016 136.34 138.15 136.34 138.10 288,556 +2.15(+1.58%)
May 25, 2016 135.71 136.73 135.49 135.95 266,296 +0.68(+0.50%)
May 24, 2016 133.41 135.72 132.59 135.27 508,690 -2.28(-1.66%)
May 23, 2016 138.28 138.28 136.91 137.55 304,406 -0.36(-0.26%)
May 20, 2016 137.91 138.78 136.97 137.91 304,328 +0.43(+0.31%)
May 19, 2016 137.00 137.96 136.14 137.48 175,409 -0.26(-0.19%)
May 18, 2016 136.98 139.03 136.33 137.74 346,095 +0.37(+0.27%)
May 17, 2016 137.50 138.33 136.43 137.38 289,074 -0.31(-0.23%)
May 16, 2016 136.72 138.67 135.92 137.69 325,148 +1.81(+1.33%)
May 13, 2016 136.96 137.60 134.64 135.88 355,452 -1.23(-0.90%)
May 12, 2016 137.60 138.16 135.96 137.11 344,073 -0.04(-0.03%)
May 11, 2016 139.66 140.47 136.58 137.15 336,368 -2.23(-1.60%)
May 10, 2016 138.55 140.08 137.79 139.38 674,304 +1.62(+1.17%)
May 09, 2016 137.91 138.51 136.18 137.77 359,352 -0.75(-0.54%)
May 06, 2016 135.64 139.96 135.34 138.52 811,718 +3.63(+2.69%)
May 05, 2016 129.95 136.92 129.59 134.88 517,441 +5.35(+4.13%)
May 04, 2016 129.30 130.14 127.93 129.53 411,052 -0.73(-0.56%)
May 03, 2016 129.24 130.73 128.87 130.26 283,017 -0.02(-0.01%)
May 02, 2016 129.35 130.45 128.99 130.28 267,576 +1.07(+0.83%)
Apr 29, 2016 129.11 129.83 128.16 129.21 360,195 -0.35(-0.27%)
Apr 28, 2016 130.31 130.66 128.78 129.56 317,361 -1.12(-0.86%)
Apr 27, 2016 129.02 131.11 128.04 130.68 294,266 +1.82(+1.41%)
Apr 26, 2016 128.12 129.28 127.42 128.86 287,752 +1.22(+0.96%)
Apr 25, 2016 128.06 129.00 126.89 127.64 188,045 -1.06(-0.83%)
Apr 22, 2016 127.97 129.06 127.44 128.70 304,345 +0.40(+0.31%)
Apr 21, 2016 128.40 129.07 127.44 128.30 239,416 -0.28(-0.21%)
Apr 20, 2016 128.87 128.90 127.60 128.57 246,711 -0.37(-0.28%)
Apr 19, 2016 128.75 129.66 128.04 128.94 441,709 +0.46(+0.36%)
Apr 18, 2016 126.74 128.48 126.74 128.48 286,577 +0.87(+0.68%)
Apr 15, 2016 127.80 128.12 126.30 127.60 371,409 -0.58(-0.45%)
Apr 14, 2016 127.92 128.29 126.21 128.18 390,319 +0.43(+0.34%)
Apr 13, 2016 127.33 128.08 126.02 127.75 307,328 +1.63(+1.29%)
Apr 12, 2016 124.69 126.87 123.32 126.12 299,697 +1.98(+1.60%)
Apr 11, 2016 122.56 125.67 122.23 124.14 375,911 -0.29(-0.24%)
Apr 08, 2016 125.11 125.38 123.84 124.43 397,160 +0.43(+0.35%)
Apr 07, 2016 124.70 125.22 122.43 124.01 490,017 -1.56(-1.24%)
Apr 06, 2016 122.36 125.65 122.06 125.57 393,952 +2.98(+2.43%)
Apr 05, 2016 122.11 123.50 121.83 122.59 247,677 -0.49(-0.40%)
Apr 04, 2016 122.71 123.59 121.75 123.08 260,870 +0.39(+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.