Skip to main content

Huntington Ingalls Industries (NY: HII )

269.02 +3.61 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 175.34 175.60 172.94 173.87 335,179 -1.13(-0.64%)
Apr 27, 2017 175.85 176.68 174.08 175.00 248,626 -0.77(-0.44%)
Apr 26, 2017 177.45 177.62 173.98 175.77 321,028 -1.66(-0.94%)
Apr 25, 2017 176.13 177.94 175.77 177.43 272,358 +1.11(+0.63%)
Apr 24, 2017 174.61 176.60 173.65 176.32 359,311 +3.54(+2.05%)
Apr 21, 2017 173.27 174.14 172.65 172.78 465,088 -0.36(-0.21%)
Apr 20, 2017 173.47 174.60 171.99 173.14 384,553 +0.00(+0.00%)
Apr 19, 2017 172.94 173.69 171.74 173.14 365,059 +0.66(+0.38%)
Apr 18, 2017 173.69 174.09 171.39 172.49 422,240 -1.30(-0.75%)
Apr 17, 2017 176.05 176.42 173.53 173.78 378,312 -1.89(-1.07%)
Apr 13, 2017 175.60 177.74 175.45 175.67 281,135 -0.59(-0.33%)
Apr 12, 2017 179.82 179.82 175.87 176.26 286,308 -1.71(-0.96%)
Apr 11, 2017 176.64 178.09 175.05 177.96 303,682 +1.50(+0.85%)
Apr 10, 2017 176.92 177.54 175.87 176.47 280,612 +0.08(+0.04%)
Apr 07, 2017 174.83 178.41 173.98 176.39 470,024 +2.91(+1.68%)
Apr 06, 2017 171.87 174.18 170.94 173.48 596,635 +1.53(+0.89%)
Apr 05, 2017 175.20 176.09 171.59 171.95 485,098 -2.93(-1.68%)
Apr 04, 2017 174.81 176.03 174.45 174.88 346,735 +0.19(+0.11%)
Apr 03, 2017 173.17 175.22 173.10 174.69 484,650 +1.39(+0.80%)
Mar 31, 2017 175.22 175.80 173.30 173.31 429,515 -1.86(-1.06%)
Mar 30, 2017 174.65 175.98 174.31 175.17 347,087 +0.23(+0.13%)
Mar 29, 2017 175.23 175.57 173.59 174.94 399,649 -0.29(-0.16%)
Mar 28, 2017 174.25 176.51 173.91 175.23 731,389 +0.33(+0.19%)
Mar 27, 2017 175.48 175.69 173.37 174.90 510,986 -2.47(-1.39%)
Mar 24, 2017 179.61 180.54 176.75 177.37 313,769 -2.61(-1.45%)
Mar 23, 2017 180.77 180.97 179.53 179.97 261,074 -0.80(-0.44%)
Mar 22, 2017 179.25 181.53 178.96 180.77 388,755 +1.51(+0.84%)
Mar 21, 2017 183.05 183.37 178.29 179.26 490,657 -3.63(-1.98%)
Mar 20, 2017 184.97 185.88 182.40 182.89 303,514 -2.09(-1.13%)
Mar 17, 2017 182.40 186.51 182.40 184.97 1,505,887 +3.08(+1.69%)
Mar 16, 2017 183.73 184.13 181.16 181.89 308,139 -1.27(-0.69%)
Mar 15, 2017 183.92 184.13 181.46 183.17 511,454 +0.12(+0.07%)
Mar 14, 2017 183.78 183.90 180.21 183.04 324,935 -1.52(-0.83%)
Mar 13, 2017 183.22 184.66 182.73 184.57 305,128 +1.34(+0.73%)
Mar 10, 2017 184.84 185.13 181.59 183.23 594,407 -1.73(-0.94%)
Mar 09, 2017 186.28 186.65 183.56 184.96 434,916 -1.45(-0.78%)
Mar 08, 2017 188.44 189.07 186.06 186.41 449,942 -2.07(-1.10%)
Mar 07, 2017 188.62 190.31 188.37 188.48 610,197 -0.23(-0.12%)
Mar 06, 2017 188.87 189.43 187.16 188.71 491,358 -0.68(-0.36%)
Mar 03, 2017 188.98 189.77 187.81 189.39 398,436 +0.43(+0.23%)
Mar 02, 2017 189.54 191.00 188.56 188.96 554,078 -1.00(-0.52%)
Mar 01, 2017 189.12 190.54 188.60 189.95 614,413 +1.36(+0.72%)
Feb 28, 2017 188.93 189.72 187.60 188.59 653,190 +0.32(+0.17%)
Feb 27, 2017 186.41 188.79 185.64 188.27 468,599 +0.99(+0.53%)
Feb 24, 2017 184.97 188.12 183.91 187.28 481,234 +2.27(+1.23%)
Feb 23, 2017 186.62 186.72 184.13 185.01 420,348 -0.78(-0.42%)
Feb 22, 2017 184.52 186.18 183.91 185.80 380,859 +2.24(+1.22%)
Feb 21, 2017 182.91 184.20 181.35 183.55 425,501 +0.65(+0.35%)
Feb 17, 2017 182.91 182.91 182.91 0 +1.70(+0.94%)
Feb 16, 2017 180.35 182.80 176.31 181.20 800,772 +3.66(+2.06%)
Feb 15, 2017 175.59 178.51 174.35 177.54 599,362 +2.68(+1.54%)
Feb 14, 2017 172.90 175.76 172.02 174.86 476,376 +1.21(+0.70%)
Feb 13, 2017 173.38 174.01 172.63 173.65 480,261 +0.72(+0.42%)
Feb 10, 2017 171.99 173.27 171.68 172.93 408,550 +1.28(+0.74%)
Feb 09, 2017 171.60 172.81 171.39 171.65 449,263 +0.20(+0.12%)
Feb 08, 2017 171.73 172.25 170.89 171.45 302,218 -0.32(-0.19%)
Feb 07, 2017 172.85 173.57 171.32 171.77 361,363 -0.38(-0.22%)
Feb 06, 2017 172.55 173.28 171.76 172.15 384,363 +0.15(+0.09%)
Feb 03, 2017 168.57 172.13 168.24 172.00 354,367 +3.91(+2.33%)
Feb 02, 2017 166.01 168.17 164.67 168.09 395,781 +1.69(+1.02%)
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.